See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.12▼ 1.61%
← MU stock page

Micron Technology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-08-057.6007.8006.8207.7007.50719,310,900
2010-08-047.5507.6807.4107.6407.44925,854,600
2010-08-037.5807.6107.4307.4707.28324,109,600
2010-08-027.3907.7507.3007.6507.45940,160,000
2010-07-307.5507.6007.2607.2807.09868,687,900
2010-07-298.2808.3107.6807.7807.58554,088,200
2010-07-288.3608.5308.1408.2408.03430,374,500
2010-07-278.5708.6008.3408.4308.21929,279,000
2010-07-268.4708.5108.3408.5108.29731,013,000
2010-07-238.4608.6108.3408.4808.26825,004,500
2010-07-228.3508.5908.2408.5408.32634,883,000
2010-07-218.5508.5708.1608.1707.96637,625,200
2010-07-208.3208.4908.1308.4508.23933,100,000
2010-07-198.3308.4608.2308.4308.21921,294,400
2010-07-168.5508.5708.2508.2708.06325,501,600
2010-07-158.7408.7408.4808.6608.44327,456,000
2010-07-148.8308.8808.5508.7508.53139,357,700
2010-07-138.7508.8008.5108.7308.51239,240,800
2010-07-128.5308.7508.5008.5508.33627,460,100
2010-07-098.7008.7108.4408.5708.35630,607,300
2010-07-088.9409.0008.5308.6908.47331,355,700
2010-07-078.5608.9008.4408.8908.66830,835,500
2010-07-068.5308.6408.2208.3508.14139,807,600
2010-07-028.4108.4408.0608.2208.01421,526,600
2010-07-018.5108.5408.0108.3808.17050,082,000
2010-06-308.7208.9208.4508.4908.27838,844,700
2010-06-299.2409.3008.6008.6708.45388,352,200
2010-06-289.73010.0909.64010.0209.76957,085,700
2010-06-259.7109.7509.3709.4609.22330,363,300
2010-06-249.8209.9009.5209.6209.37933,938,300
2010-06-239.6609.9909.5609.8209.57428,385,000
2010-06-229.94010.1209.6009.6409.39926,920,700
2010-06-2110.25010.2909.8609.9209.67226,685,500
2010-06-189.90010.1409.82010.0009.75024,574,300
2010-06-1710.00010.1009.7709.9209.67228,516,400
2010-06-169.5209.9809.4609.9109.66239,003,100
2010-06-159.0509.7509.0309.6809.43852,149,700
2010-06-149.0909.1708.9008.9108.68726,395,800
2010-06-118.6508.9408.5908.9308.70723,505,500
2010-06-108.7208.8308.5808.7708.55124,131,800
2010-06-098.6508.9008.4708.5308.31728,670,500
2010-06-088.4508.6008.2708.5408.32633,551,900
2010-06-078.9908.9908.3608.3808.17035,437,500
2010-06-048.9709.3808.8208.8608.63833,060,000
2010-06-039.2809.4609.0609.2409.00943,996,900
2010-06-028.7609.2108.7509.1808.95042,953,400
2010-06-018.9409.0208.6608.6608.44341,912,600
2010-05-289.4009.4008.8109.0908.86342,979,200
2010-05-279.0009.4608.9509.4409.20437,377,100
2010-05-268.9509.1408.6308.6908.47336,250,000
2010-05-258.4508.8208.3308.8008.58033,075,400
2010-05-248.9809.2408.7708.7908.57028,877,200
2010-05-218.4109.0308.3708.9308.70738,500,300
2010-05-208.7009.0208.4808.7408.52138,295,700
2010-05-199.0009.2408.7008.9608.73629,982,200
2010-05-189.3209.4208.9509.0808.85348,380,400
2010-05-178.9409.2108.7809.1708.94139,765,600
2010-05-148.9609.0708.7508.9408.71641,915,900
2010-05-139.3209.4609.0809.1408.91132,338,500
2010-05-128.9009.3908.8709.3309.09740,603,300
← NewerPage 69 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-05-022:1
1995-05-232:1
1994-04-195:2

Dividends

Ex-dateAmount
2026-10-140.1500 USD
2026-07-060.1500 USD
2026-03-300.1500 USD
2025-12-290.1150 USD
2025-10-030.1150 USD
2025-07-070.1150 USD
2025-03-310.1150 USD
2024-12-300.1150 USD
2024-10-070.1150 USD
2024-07-080.1150 USD
2024-03-280.1150 USD
2023-12-290.1150 USD
2023-10-060.1150 USD
2023-07-070.1150 USD
2023-04-060.1150 USD
2022-12-300.1150 USD
2022-10-070.1150 USD
2022-07-080.1150 USD
2022-04-080.1000 USD
2021-12-310.1000 USD
2021-09-300.1000 USD

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