Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	88.000	88.000	83.900	85.520	80.628	3,696
2024-08-20	97.670	97.670	97.500	97.550	91.970	4
2024-08-19	96.600	96.600	96.340	96.340	90.829	21
2024-08-16	93.440	96.900	93.440	96.400	90.886	225
2024-08-15	90.000	93.100	90.000	93.100	87.774	577
2024-08-14	88.020	88.020	88.020	88.020	82.985	0
2024-08-13	87.330	88.150	87.330	88.020	82.985	85
2024-08-12	86.100	88.000	86.000	87.330	82.334	527
2024-08-09	86.960	86.960	84.840	84.840	79.987	711
2024-08-08	86.760	88.110	86.760	87.500	82.495	718
2024-08-07	87.830	88.000	85.680	85.680	80.779	116
2024-08-06	87.180	87.180	87.180	87.180	82.193	1
2024-08-05	90.000	90.000	84.750	87.000	82.023	672
2024-08-02	95.030	95.030	90.380	91.600	86.360	476
2024-08-01	99.010	99.010	99.010	99.010	93.346	0
2024-07-31	98.000	99.010	98.000	99.010	93.346	22
2024-07-30	96.060	97.670	96.060	97.230	91.668	146
2024-07-29	95.040	95.450	95.040	95.320	89.867	35
2024-07-26	93.360	94.200	93.360	94.200	88.811	91
2024-07-25	91.800	91.890	91.800	91.800	86.549	36
2024-07-24	93.420	93.510	92.200	93.510	88.161	153
2024-07-23	92.000	94.550	92.000	94.170	88.783	502
2024-07-22	92.250	92.250	90.000	91.500	86.266	139
2024-07-19	91.160	92.250	91.010	92.250	86.973	551
2024-07-18	93.320	93.320	91.700	91.970	86.709	89
2024-07-17	91.490	92.800	91.490	92.710	87.407	164
2024-07-16	92.250	92.400	91.000	91.490	86.256	232
2024-07-15	91.990	92.900	88.200	92.000	86.737	1,879
2024-07-12	105.40	105.40	105.40	105.40	99.371	5
2024-07-11	106.40	106.40	106.40	106.40	100.31	100
2024-07-10	102.40	102.50	102.00	102.50	96.637	53
2024-07-09	103.19	103.40	102.70	103.40	97.485	113
2024-07-08	104.00	104.00	104.00	104.00	98.051	50
2024-07-05	106.50	112.10	106.50	107.65	101.49	221
2024-07-04	99.540	99.540	99.540	99.540	93.846	50
2024-07-03	102.10	102.10	102.10	102.10	96.260	4
2024-07-02	102.15	102.15	101.55	101.55	95.741	100
2024-07-01	106.48	106.48	106.48	106.48	100.39	1
2024-06-28	106.00	106.70	106.00	106.70	100.60	20
2024-06-27	105.40	105.40	105.40	105.40	99.371	0
2024-06-26	105.40	105.40	105.40	105.40	99.371	9
2024-06-25	103.28	105.39	103.28	105.39	99.361	169
2024-06-24	101.19	101.19	101.19	101.19	95.402	2
2024-06-21	99.830	99.830	99.830	99.830	94.119	7
2024-06-20	99.750	99.750	99.550	99.550	93.855	206
2024-06-19	99.800	99.800	99.800	99.800	94.091	0
2024-06-18	99.800	99.800	99.800	99.800	94.091	2
2024-06-17	100.30	100.30	100.30	100.30	94.562	50
2024-06-14	99.900	99.900	99.660	99.660	93.959	202
2024-06-13	100.82	100.82	100.81	100.81	95.043	5
2024-06-12	101.35	102.00	101.35	102.00	96.165	200
2024-06-11	100.50	100.50	100.39	100.39	94.020	150
2024-06-10	97.700	97.700	97.700	97.700	91.500	0
2024-06-07	97.500	97.700	97.500	97.700	91.500	100
2024-06-06	97.600	97.600	96.550	96.550	90.423	223
2024-06-05	97.400	98.300	96.000	98.300	92.062	350
2024-06-04	98.000	98.000	97.100	97.100	90.938	108
2024-06-03	101.34	101.34	98.500	98.500	92.250	938
2024-05-31	99.030	102.50	99.030	102.50	95.996	12
2024-05-29	103.52	103.52	103.52	103.52	96.951	10

← NewerPage 10 of 21 · 1,249 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.