Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	121.30	121.30	119.68	119.68	119.68	18
2026-10-16	121.32	121.32	121.32	121.32	121.32	1
2026-10-15	116.16	117.60	116.16	117.60	117.60	41
2026-10-14	111.70	111.70	110.77	110.77	110.77	18
2026-10-13	114.40	114.40	114.40	114.40	114.40	0
2026-10-12	114.40	114.40	114.40	114.40	114.40	0
2026-10-09	114.40	114.40	114.40	114.40	114.40	56
2026-10-08	114.40	114.40	114.40	114.40	114.40	0
2026-10-07	109.50	114.40	109.50	114.40	114.40	37
2026-10-06	119.39	119.39	119.39	119.39	119.39	13
2026-10-05	119.39	119.39	119.39	119.39	119.39	0
2026-10-02	119.39	119.39	119.39	119.39	119.39	0
2026-10-01	119.39	119.39	119.39	119.39	119.39	1
2026-09-30	120.35	120.35	120.35	120.35	120.35	6
2026-09-29	119.29	121.67	119.29	121.67	121.67	132
2026-09-28	116.56	116.56	116.56	116.56	116.56	0
2026-09-25	116.56	116.56	116.56	116.56	116.56	96
2026-09-24	117.41	117.41	117.41	117.41	117.41	0
2026-09-23	117.41	117.41	117.41	117.41	117.41	0
2026-09-22	117.41	117.41	117.41	117.41	117.41	0
2026-09-21	117.41	117.41	117.41	117.41	117.41	0
2026-09-18	117.41	117.41	117.41	117.41	117.41	0
2026-09-17	117.41	117.41	117.41	117.41	117.41	0
2026-09-16	117.41	117.41	117.41	117.41	117.41	0
2026-09-15	117.41	117.41	117.41	117.41	117.41	0
2026-09-14	110.00	117.41	110.00	117.41	117.41	119
2026-09-11	110.50	111.20	108.86	111.20	110.50	55
2026-09-10	104.50	107.83	102.60	104.50	103.84	75
2026-09-09	115.10	115.10	111.50	111.70	111.00	82
2026-09-08	117.71	117.71	114.35	114.35	113.63	12
2026-09-07	115.93	115.93	115.93	115.93	115.93	0
2026-09-04	115.93	115.93	115.93	115.93	115.93	8
2026-09-03	116.34	116.34	116.34	116.34	116.34	9
2026-09-02	116.10	116.40	116.10	116.40	116.40	42
2026-09-01	113.95	114.35	112.55	112.55	112.55	52
2026-08-31	112.80	114.17	112.60	114.17	114.17	21
2026-08-28	115.60	115.60	115.60	115.60	115.60	39
2026-08-27	117.95	117.95	115.80	115.90	115.90	52
2026-08-26	116.26	117.80	116.26	117.65	117.65	22
2026-08-25	117.12	117.23	116.25	116.25	116.25	93
2026-08-24	123.11	123.11	123.11	123.11	123.11	0
2026-08-21	123.11	123.11	123.11	123.11	123.11	0
2026-08-20	123.11	123.11	123.11	123.11	123.11	0
2026-08-19	123.11	123.11	123.11	123.11	123.11	10
2026-08-18	127.66	127.66	127.66	127.66	127.66	0
2026-08-17	127.66	127.66	127.66	127.66	127.66	0
2026-08-14	127.66	127.66	127.66	127.66	127.66	0
2026-08-13	127.66	127.66	127.66	127.66	127.66	0
2026-08-12	127.66	127.66	127.66	127.66	127.66	0
2026-08-11	127.66	127.66	127.66	127.66	127.66	0
2026-08-10	127.66	127.66	127.66	127.66	127.66	4
2026-08-07	126.86	126.86	125.83	125.83	125.83	78
2026-08-06	135.73	135.73	135.73	135.73	135.73	0
2026-08-05	135.73	135.73	135.73	135.73	135.73	0
2026-08-04	133.57	135.73	133.57	135.73	135.73	14
2026-08-03	131.44	131.44	131.44	131.44	131.44	2
2026-07-31	125.85	125.85	125.85	125.85	125.85	0
2026-07-30	125.20	125.85	125.20	125.85	125.85	3
2026-07-29	118.69	118.69	118.69	118.69	118.69	0
2026-07-28	118.69	118.69	118.69	118.69	118.69	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.6728 USD
2026-03-11	0.6690 USD
2025-12-11	0.6705 USD
2025-09-11	0.6594 USD
2025-06-11	0.6725 USD
2025-03-12	0.7022 USD
2024-12-11	0.7233 USD
2024-09-11	0.6380 USD
2024-06-12	0.6659 USD
2024-03-13	0.5930 USD
2023-12-13	0.5505 USD
2023-09-13	0.5714 USD
2023-06-13	0.5434 USD
2023-03-13	0.5679 USD
2022-12-13	0.5801 USD
2022-09-13	0.5477 USD
2022-06-13	0.5742 USD
2022-03-11	0.4919 USD
2021-12-13	0.5760 USD
2021-09-13	0.5499 USD
2020-03-11	1.3000 USD
2019-12-11	1.0089 USD
2019-09-11	1.0422 USD
2019-06-13	1.4435 USD
2019-03-13	1.4586 USD

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