Micron Technology, Inc. (0R2T.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 01:53PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 115.67 | 118.65 | 115.67 | 118.65 | 118.65 | 1,156 |
| 03 May 2024 | 113.01 | 115.48 | 113.29 | 114.60 | 114.60 | 19,481 |
| 02 May 2024 | 110.96 | 112.05 | 109.44 | 111.22 | 111.22 | 25,759 |
| 01 May 2024 | 111.07 | 112.24 | 108.80 | 110.44 | 110.44 | 37,591 |
| 30 Apr 2024 | 114.75 | 116.26 | 114.15 | 115.36 | 115.36 | 27,342 |
| 29 Apr 2024 | 114.92 | 115.00 | 112.13 | 114.28 | 114.28 | 30,380 |
| 26 Apr 2024 | 113.20 | 114.73 | 111.61 | 114.25 | 114.25 | 62,897 |
| 25 Apr 2024 | 110.33 | 113.00 | 108.07 | 112.44 | 112.44 | 33,838 |
| 24 Apr 2024 | 114.61 | 115.08 | 109.23 | 111.05 | 111.05 | 47,458 |
| 23 Apr 2024 | 109.43 | 112.86 | 108.98 | 112.42 | 112.42 | 45,827 |
| 22 Apr 2024 | 107.60 | 109.61 | 106.68 | 109.32 | 109.32 | 2,525,324 |
| 19 Apr 2024 | 109.41 | 111.50 | 106.42 | 107.17 | 107.17 | 63,943 |
| 18 Apr 2024 | 120.42 | 120.30 | 111.94 | 113.19 | 113.19 | 91,651 |
| 17 Apr 2024 | 121.22 | 124.32 | 116.70 | 117.51 | 117.51 | 66,774 |
| 16 Apr 2024 | 120.69 | 122.00 | 118.36 | 121.79 | 121.79 | 65,574 |
| 15 Apr 2024 | 122.82 | 124.68 | 120.80 | 121.38 | 121.38 | 50,809 |
| 12 Apr 2024 | 127.38 | 127.27 | 122.36 | 122.50 | 122.50 | 40,585 |
| 11 Apr 2024 | 122.42 | 126.00 | 121.95 | 125.89 | 125.89 | 60,942 |
| 10 Apr 2024 | 122.31 | 124.47 | 119.98 | 120.79 | 120.79 | 60,289 |
| 09 Apr 2024 | 123.85 | 126.11 | 121.38 | 121.71 | 121.71 | 1,965,353 |
| 08 Apr 2024 | 123.36 | 129.65 | 122.64 | 123.12 | 123.12 | 120,875 |
| 05 Apr 2024 | 124.90 | 125.21 | 121.25 | 123.14 | 123.14 | 83,966 |
| 04 Apr 2024 | 129.95 | 130.90 | 126.17 | 127.21 | 127.21 | 100,822 |
| 03 Apr 2024 | 122.86 | 127.92 | 121.36 | 127.76 | 127.76 | 148,158 |
| 02 Apr 2024 | 126.21 | 125.50 | 120.93 | 122.24 | 122.24 | 129,127 |
| 28 Mar 2024 | 119.30 | 119.59 | 117.41 | 117.96 | 117.96 | 55,555 |
| 28 Mar 2024 | 0.115 Dividend | |||||
| 27 Mar 2024 | 119.35 | 120.12 | 117.20 | 118.26 | 118.14 | 75,574 |
| 26 Mar 2024 | 119.10 | 122.45 | 118.26 | 119.67 | 119.55 | 2,087,485 |
| 25 Mar 2024 | 110.88 | 121.37 | 110.10 | 118.11 | 118.00 | 253,484 |
| 22 Mar 2024 | 110.30 | 115.00 | 107.06 | 110.34 | 110.23 | 127,146 |
| 21 Mar 2024 | 113.57 | 113.75 | 108.82 | 110.62 | 110.51 | 295,560 |
| 20 Mar 2024 | 94.63 | 95.79 | 93.61 | 95.51 | 95.42 | 79,427 |
| 19 Mar 2024 | 93.85 | 94.85 | 91.05 | 93.60 | 93.50 | 1,570,600 |
| 18 Mar 2024 | 95.63 | 97.34 | 93.77 | 93.98 | 93.89 | 74,405 |
| 15 Mar 2024 | 92.00 | 94.69 | 91.54 | 94.34 | 94.25 | 70,128 |
| 14 Mar 2024 | 94.44 | 94.00 | 90.75 | 90.78 | 90.69 | 37,086 |
| 13 Mar 2024 | 98.25 | 95.21 | 93.12 | 94.21 | 94.12 | 23,848 |
| 12 Mar 2024 | 95.50 | 95.97 | 93.70 | 95.94 | 95.85 | 21,035 |
| 11 Mar 2024 | 97.39 | 97.33 | 93.54 | 94.13 | 94.03 | 41,431 |
| 08 Mar 2024 | 100.82 | 101.82 | 98.53 | 98.76 | 98.67 | 61,091 |
| 07 Mar 2024 | 96.40 | 99.68 | 96.20 | 99.18 | 99.09 | 54,870 |
| 06 Mar 2024 | 95.24 | 96.40 | 94.47 | 95.59 | 95.50 | 74,544 |
| 05 Mar 2024 | 94.71 | 95.33 | 93.74 | 93.95 | 93.86 | 24,032 |
| 04 Mar 2024 | 96.25 | 97.16 | 94.68 | 96.69 | 96.60 | 38,657 |
| 01 Mar 2024 | 91.45 | 96.04 | 91.00 | 95.81 | 95.72 | 83,314 |
| 29 Feb 2024 | 89.41 | 90.74 | 88.84 | 90.12 | 90.03 | 33,261 |
| 28 Feb 2024 | 91.49 | 90.74 | 89.32 | 89.71 | 89.62 | 28,305 |
| 27 Feb 2024 | 90.37 | 92.82 | 90.08 | 92.33 | 92.24 | 48,577 |
| 26 Feb 2024 | 85.55 | 92.33 | 88.93 | 90.30 | 90.21 | 141,564 |
| 23 Feb 2024 | 85.53 | 86.68 | 85.07 | 85.87 | 85.79 | 23,121 |
| 22 Feb 2024 | 83.95 | 86.07 | 83.94 | 86.01 | 85.93 | 39,538 |
| 21 Feb 2024 | 80.31 | 81.21 | 79.96 | 80.58 | 80.50 | 20,748 |
| 20 Feb 2024 | 79.34 | 80.30 | 79.16 | 80.01 | 79.93 | 26,358 |
| 19 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.26 | - |
| 16 Feb 2024 | 81.74 | 81.63 | 79.51 | 80.06 | 79.98 | 1,145,894 |
| 15 Feb 2024 | 82.14 | 82.70 | 81.66 | 82.27 | 82.19 | 15,173 |
| 14 Feb 2024 | 81.95 | 83.08 | 81.53 | 81.73 | 81.65 | 489,647 |
| 13 Feb 2024 | 85.78 | 86.00 | 81.32 | 81.35 | 81.27 | 32,656 |
| 12 Feb 2024 | 85.76 | 86.89 | 85.20 | 86.15 | 86.07 | 18,333 |
| 09 Feb 2024 | 85.38 | 85.60 | 83.95 | 85.25 | 85.17 | 81,066 |
| 08 Feb 2024 | 85.03 | 86.02 | 84.54 | 85.50 | 85.42 | 17,540 |
| 07 Feb 2024 | 84.54 | 84.88 | 82.50 | 84.22 | 84.14 | 479,565 |
| 06 Feb 2024 | 87.55 | 87.11 | 83.80 | 83.80 | 83.72 | 620,686 |
| 05 Feb 2024 | 86.31 | 86.92 | 85.62 | 86.70 | 86.62 | 15,728 |
| 02 Feb 2024 | 85.49 | 86.40 | 84.97 | 85.59 | 85.51 | 12,112 |
| 01 Feb 2024 | 86.25 | 86.30 | 84.64 | 85.63 | 85.55 | 8,385 |
| 31 Jan 2024 | 84.82 | 86.70 | 84.74 | 85.71 | 85.62 | 19,740 |
| 30 Jan 2024 | 89.20 | 88.75 | 85.80 | 85.88 | 85.80 | 24,695 |
| 29 Jan 2024 | 88.35 | 89.55 | 88.04 | 88.52 | 88.43 | 14,499 |
| 26 Jan 2024 | 86.96 | 88.28 | 86.34 | 88.06 | 87.97 | 26,158 |
| 25 Jan 2024 | 88.18 | 90.04 | 88.40 | 88.88 | 88.79 | 34,757 |
| 24 Jan 2024 | 88.29 | 88.41 | 86.67 | 87.61 | 87.52 | 307,001 |
| 23 Jan 2024 | 89.17 | 89.24 | 86.89 | 87.47 | 87.38 | 209,222 |
| 22 Jan 2024 | 88.50 | 89.95 | 88.01 | 89.01 | 88.92 | 66,906 |
| 19 Jan 2024 | 85.57 | 87.78 | 85.63 | 87.78 | 87.69 | 43,182 |
| 18 Jan 2024 | 84.14 | 85.79 | 83.70 | 84.49 | 84.41 | 43,900 |
| 17 Jan 2024 | 83.89 | 84.49 | 82.65 | 83.26 | 83.18 | 8,799 |
| 16 Jan 2024 | 81.74 | 85.20 | 81.70 | 84.02 | 83.94 | 22,365 |
| 15 Jan 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.17 | - |
| 12 Jan 2024 | 83.38 | 83.02 | 81.73 | 82.28 | 82.20 | 5,413 |
| 11 Jan 2024 | 83.41 | 83.21 | 81.82 | 82.69 | 82.61 | 13,729 |
| 10 Jan 2024 | 83.55 | 83.33 | 81.70 | 82.44 | 82.36 | 45,451 |
| 09 Jan 2024 | 84.40 | 84.95 | 83.01 | 83.54 | 83.46 | 501,579 |
| 08 Jan 2024 | 83.32 | 85.50 | 83.83 | 85.26 | 85.18 | 9,782 |
| 05 Jan 2024 | 82.27 | 83.36 | 81.09 | 83.12 | 83.04 | 12,304 |
| 04 Jan 2024 | 83.72 | 84.21 | 82.26 | 82.97 | 82.89 | 815,216 |
| 03 Jan 2024 | 82.16 | 82.54 | 80.61 | 82.16 | 82.08 | 715,513 |
| 02 Jan 2024 | 85.95 | 84.03 | 82.39 | 82.53 | 82.44 | 34,491 |
| 29 Dec 2023 | 86.06 | 86.14 | 85.05 | 85.59 | 85.51 | 15,107 |
| 29 Dec 2023 | 0.115 Dividend | |||||
| 28 Dec 2023 | 86.63 | 86.69 | 85.85 | 86.04 | 85.84 | 32,106 |
| 27 Dec 2023 | 87.38 | 87.46 | 86.30 | 86.48 | 86.28 | 33,800 |
| 22 Dec 2023 | 85.30 | 87.45 | 85.63 | 85.30 | 85.10 | 66,553 |
| 21 Dec 2023 | 83.20 | 86.01 | 82.95 | 84.06 | 83.87 | 212,774 |
| 20 Dec 2023 | 80.52 | 82.50 | 79.95 | 80.51 | 80.33 | 16,371 |
| 19 Dec 2023 | 81.89 | 82.04 | 81.18 | 82.00 | 81.81 | 4,001 |
| 18 Dec 2023 | 80.84 | 81.68 | 80.80 | 81.56 | 81.37 | 12,188 |
| 15 Dec 2023 | 82.33 | 83.08 | 81.17 | 81.34 | 81.15 | 10,375 |
| 14 Dec 2023 | 80.73 | 82.33 | 80.81 | 81.49 | 81.30 | 19,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.