Micron Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	33.200	33.450	32.930	33.290	32.457	11,758,400
2014-08-21	33.040	33.320	32.750	33.190	32.360	16,583,200
2014-08-20	32.380	33.390	32.380	33.300	32.467	21,265,400
2014-08-19	32.300	32.700	32.270	32.400	31.590	15,020,300
2014-08-18	31.690	32.090	31.410	32.040	31.239	17,508,600
2014-08-15	31.400	31.730	31.160	31.490	30.702	20,560,700
2014-08-14	30.870	31.240	30.800	31.040	30.264	16,873,700
2014-08-13	30.890	31.580	30.890	31.380	30.595	17,832,900
2014-08-12	30.560	30.940	30.210	30.700	29.932	21,496,400
2014-08-11	30.320	30.840	30.150	30.740	29.971	20,600,100
2014-08-08	29.850	30.250	29.620	30.040	29.289	22,893,300
2014-08-07	30.900	31.190	29.380	29.680	28.938	35,983,600
2014-08-06	31.060	31.180	30.110	30.680	29.913	34,903,400
2014-08-05	31.360	32.100	30.900	31.090	30.312	31,699,300
2014-08-04	31.210	31.860	31.050	31.690	30.897	21,821,600
2014-08-01	30.880	31.370	30.550	31.090	30.312	26,175,300
2014-07-31	31.170	31.250	29.850	30.550	29.786	64,996,200
2014-07-30	32.380	32.740	32.280	32.530	31.716	16,001,600
2014-07-29	32.140	32.510	31.960	32.130	31.326	19,377,500
2014-07-28	33.340	33.460	31.910	31.980	31.180	34,203,200
2014-07-25	33.690	33.820	33.230	33.420	32.584	19,655,100
2014-07-24	33.870	34.280	33.630	33.880	33.033	22,684,000
2014-07-23	33.550	33.780	33.250	33.680	32.838	20,897,100
2014-07-22	33.350	33.690	33.010	33.630	32.789	14,366,200
2014-07-21	33.000	33.350	32.600	33.070	32.243	15,789,100
2014-07-18	33.180	33.750	33.000	33.150	32.321	28,525,600
2014-07-17	33.830	34.000	32.990	33.050	32.223	36,943,500
2014-07-16	34.420	34.850	34.230	34.640	33.773	30,731,700
2014-07-15	33.720	34.160	33.380	34.020	33.169	27,186,500
2014-07-14	33.130	33.730	32.930	33.590	32.750	20,349,500
2014-07-11	32.840	33.170	32.640	32.800	31.980	18,868,300
2014-07-10	32.180	33.100	31.800	32.770	31.950	32,916,800
2014-07-09	32.590	32.940	31.860	32.890	32.067	39,287,700
2014-07-08	32.800	33.270	32.120	33.130	32.301	34,637,500
2014-07-07	33.610	33.650	32.770	32.860	32.038	21,383,200
2014-07-03	34.090	34.280	33.650	33.730	32.886	13,883,900
2014-07-02	34.000	34.270	33.540	33.760	32.916	26,620,500
2014-07-01	33.240	34.500	33.070	33.980	33.130	36,348,500
2014-06-30	32.060	33.050	31.900	32.950	32.126	31,032,300
2014-06-27	31.880	31.930	31.450	31.510	30.722	46,770,900
2014-06-26	32.310	32.400	31.800	32.000	31.200	20,353,300
2014-06-25	32.350	32.740	31.890	32.340	31.531	29,796,700
2014-06-24	31.510	32.970	31.160	32.500	31.687	59,689,500
2014-06-23	32.290	32.300	31.250	31.260	30.478	48,594,600
2014-06-20	31.880	31.930	31.400	31.850	31.053	28,266,500
2014-06-19	32.090	32.170	31.550	31.810	31.014	22,402,300
2014-06-18	32.380	32.430	31.700	32.060	31.258	30,089,900
2014-06-17	32.000	32.400	31.950	32.250	31.443	25,195,500
2014-06-16	31.430	32.190	31.280	31.910	31.112	35,496,500
2014-06-13	31.140	31.470	31.060	31.170	30.390	23,275,600
2014-06-12	31.070	31.220	30.560	30.860	30.088	28,152,900
2014-06-11	30.650	31.600	30.120	30.990	30.215	55,472,400
2014-06-10	29.000	29.540	28.590	29.510	28.772	24,108,900
2014-06-09	29.490	29.720	28.890	29.000	28.275	20,635,300
2014-06-06	29.150	29.550	29.050	29.540	28.801	18,319,800
2014-06-05	29.090	29.480	28.910	29.040	28.314	21,878,500
2014-06-04	28.580	29.010	28.470	28.970	28.245	14,377,400
2014-06-03	28.560	28.930	28.400	28.670	27.953	14,002,300
2014-06-02	28.610	28.720	28.050	28.660	27.943	14,522,600
2014-05-30	28.630	28.900	28.390	28.590	27.875	24,068,700

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-02	2:1
1995-05-23	2:1
1994-04-19	5:2

Dividends

Ex-date	Amount
2026-10-14	0.1500 USD
2026-07-06	0.1500 USD
2026-03-30	0.1500 USD
2025-12-29	0.1150 USD
2025-10-03	0.1150 USD
2025-07-07	0.1150 USD
2025-03-31	0.1150 USD
2024-12-30	0.1150 USD
2024-10-07	0.1150 USD
2024-07-08	0.1150 USD
2024-03-28	0.1150 USD
2023-12-29	0.1150 USD
2023-10-06	0.1150 USD
2023-07-07	0.1150 USD
2023-04-06	0.1150 USD
2022-12-30	0.1150 USD
2022-10-07	0.1150 USD
2022-07-08	0.1150 USD
2022-04-08	0.1000 USD
2021-12-31	0.1000 USD
2021-09-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.