Micron Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	4.400	5.010	4.400	4.910	4.787	37,660,800
2008-09-09	4.390	4.640	4.340	4.410	4.300	29,352,800
2008-09-08	4.500	4.590	4.240	4.410	4.300	20,929,700
2008-09-05	4.190	4.420	4.120	4.360	4.251	20,506,300
2008-09-04	4.290	4.420	4.160	4.170	4.066	20,512,500
2008-09-03	4.220	4.340	4.190	4.320	4.212	15,584,700
2008-09-02	4.310	4.370	4.200	4.220	4.114	10,469,200
2008-08-29	4.250	4.300	4.210	4.240	4.134	9,589,900
2008-08-28	4.290	4.330	4.240	4.290	4.183	11,268,500
2008-08-27	4.280	4.300	4.220	4.260	4.153	19,571,900
2008-08-26	4.490	4.490	4.210	4.240	4.134	23,080,600
2008-08-25	4.650	4.740	4.480	4.490	4.378	16,575,900
2008-08-22	4.720	4.780	4.560	4.690	4.573	9,816,400
2008-08-21	4.700	4.740	4.590	4.680	4.563	8,899,600
2008-08-20	4.960	4.970	4.640	4.700	4.582	20,084,100
2008-08-19	5.080	5.100	4.870	4.900	4.777	9,356,000
2008-08-18	5.400	5.420	5.030	5.090	4.963	12,512,400
2008-08-15	5.400	5.440	5.320	5.390	5.255	7,852,000
2008-08-14	5.100	5.410	5.030	5.370	5.236	18,230,700
2008-08-13	5.280	5.290	5.020	5.100	4.972	15,560,300
2008-08-12	5.430	5.430	5.250	5.270	5.138	12,200,600
2008-08-11	5.150	5.440	5.150	5.390	5.255	17,692,100
2008-08-08	5.120	5.310	5.040	5.270	5.138	15,284,200
2008-08-07	4.980	5.300	4.880	5.100	4.972	28,080,500
2008-08-06	4.750	5.010	4.640	4.980	4.855	21,883,200
2008-08-05	4.910	4.940	4.640	4.730	4.612	17,178,900
2008-08-04	4.670	4.870	4.660	4.750	4.631	10,411,400
2008-08-01	4.830	4.920	4.640	4.670	4.553	12,473,200
2008-07-31	4.710	5.010	4.700	4.830	4.709	23,520,500
2008-07-30	4.740	4.800	4.600	4.750	4.631	16,873,600
2008-07-29	4.450	4.700	4.420	4.680	4.563	25,860,000
2008-07-28	4.950	4.960	4.550	4.580	4.465	20,754,200
2008-07-25	4.920	5.000	4.830	4.970	4.846	16,039,600
2008-07-24	5.130	5.160	4.870	4.910	4.787	19,817,200
2008-07-23	5.270	5.360	5.090	5.130	5.002	34,464,300
2008-07-22	5.460	5.490	5.100	5.130	5.002	35,223,100
2008-07-21	5.730	5.760	5.610	5.660	5.518	13,674,900
2008-07-18	5.420	5.750	5.360	5.700	5.557	19,274,600
2008-07-17	5.580	5.660	5.300	5.450	5.314	23,322,500
2008-07-16	5.300	5.560	5.180	5.510	5.372	17,253,600
2008-07-15	5.230	5.380	5.110	5.280	5.148	17,888,600
2008-07-14	5.500	5.500	5.140	5.280	5.148	15,155,200
2008-07-11	5.390	5.620	5.210	5.440	5.304	24,292,300
2008-07-10	5.470	5.560	5.380	5.460	5.323	23,527,400
2008-07-09	5.650	5.660	5.430	5.460	5.323	26,541,500
2008-07-08	5.480	5.560	5.350	5.520	5.382	33,765,500
2008-07-07	5.790	5.880	5.410	5.480	5.343	26,716,000
2008-07-03	5.950	6.000	5.570	5.770	5.626	15,156,600
2008-07-02	5.900	6.040	5.830	5.910	5.762	36,230,500
2008-07-01	5.920	5.970	5.540	5.790	5.645	30,264,600
2008-06-30	6.120	6.150	5.910	6.000	5.850	23,209,900
2008-06-27	6.850	6.860	6.060	6.100	5.947	39,929,500
2008-06-26	7.470	7.470	6.880	6.990	6.815	29,311,100
2008-06-25	7.340	7.640	7.340	7.530	7.342	17,751,200
2008-06-24	7.140	7.450	7.000	7.400	7.215	17,336,700
2008-06-23	7.250	7.250	6.940	7.010	6.835	16,210,800
2008-06-20	7.370	7.410	7.180	7.230	7.049	13,099,200
2008-06-19	7.100	7.480	7.090	7.440	7.254	17,994,500
2008-06-18	7.370	7.400	6.850	7.150	6.971	34,125,700
2008-06-17	7.760	7.870	7.380	7.430	7.244	14,729,900

← NewerPage 77 of 79 · 4,735 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.