Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	105.10	105.20	105.10	105.20	98.524	200
2024-05-27	104.52	104.52	104.52	104.52	97.888	0
2024-05-24	103.39	105.29	103.39	104.52	97.888	236
2024-05-23	103.95	103.95	103.95	103.95	97.354	0
2024-05-22	103.19	105.70	103.19	103.95	97.354	820
2024-05-21	100.30	100.80	95.300	100.80	94.404	446
2024-05-20	99.030	100.10	97.800	97.800	91.594	313
2024-05-17	103.19	103.19	103.19	103.19	96.642	0
2024-05-16	103.19	103.19	103.19	103.19	96.642	0
2024-05-15	103.19	103.19	103.19	103.19	96.642	9
2024-05-14	102.00	102.00	102.00	102.00	95.527	0
2024-05-13	102.00	102.00	102.00	102.00	95.527	50
2024-05-10	99.720	99.720	99.720	99.720	93.392	0
2024-05-09	99.800	99.800	99.600	99.720	93.392	102
2024-05-08	97.500	97.500	96.800	96.800	90.657	100
2024-05-07	100.40	100.40	98.550	98.550	92.296	351
2024-05-06	98.200	98.700	98.200	98.700	92.437	230
2024-05-03	98.300	99.050	97.700	99.050	92.765	92
2024-05-02	96.750	97.080	96.750	97.080	90.920	90
2024-04-30	95.500	95.500	95.500	95.500	89.440	100
2024-04-29	93.800	93.800	93.800	93.800	87.848	0
2024-04-26	94.680	94.680	93.690	93.800	87.848	620
2024-04-25	95.060	95.060	94.900	94.900	88.878	21
2024-04-24	96.700	96.700	96.700	96.700	90.564	6
2024-04-23	96.500	96.500	96.500	96.500	90.376	0
2024-04-22	96.500	96.500	96.500	96.500	90.376	0
2024-04-19	97.300	97.300	96.500	96.500	90.376	130
2024-04-18	100.00	100.00	100.00	100.00	93.654	40
2024-04-17	99.300	99.300	99.300	99.300	92.999	10
2024-04-16	99.300	99.600	99.300	99.600	93.280	112
2024-04-15	100.80	100.80	96.900	96.900	90.751	42
2024-04-12	102.72	102.72	99.030	99.030	92.746	248
2024-04-11	103.19	103.19	100.20	101.50	95.059	129
2024-04-10	98.900	100.10	98.900	99.250	92.952	56
2024-04-09	99.050	99.050	97.900	97.900	91.688	13
2024-04-08	97.000	97.290	96.960	97.290	91.116	40
2024-04-05	92.880	93.020	92.880	93.020	87.117	111
2024-04-04	97.600	97.600	92.900	93.200	87.286	263
2024-04-03	95.560	95.560	95.080	95.080	89.047	241
2024-04-02	96.300	96.300	96.300	96.300	90.189	160
2024-04-01	99.300	99.300	99.300	99.300	92.999	140
2024-03-28	98.640	100.14	98.450	99.700	93.373	180
2024-03-27	98.720	98.720	98.720	98.720	92.456	60
2024-03-26	96.500	96.500	95.900	95.900	89.815	132
2024-03-25	102.00	103.00	98.100	98.240	92.006	239
2024-03-22	103.40	103.40	101.40	101.40	94.965	749
2024-03-21	105.38	105.38	105.38	105.38	98.693	20
2024-03-20	106.70	106.70	105.76	105.76	99.049	304
2024-03-19	109.00	109.00	109.00	109.00	102.08	120
2024-03-18	105.71	106.92	105.71	106.92	100.14	770
2024-03-15	107.62	107.63	106.92	107.40	100.58	472
2024-03-14	106.00	107.27	106.00	107.27	100.46	235
2024-03-13	105.56	105.56	104.16	104.16	97.550	295
2024-03-12	104.30	104.30	104.30	104.30	97.126	110
2024-03-11	106.35	106.35	102.80	102.80	95.729	95
2024-03-08	95.230	105.62	95.230	105.50	98.244	206
2024-03-07	100.60	100.60	100.60	100.60	93.681	80
2024-03-06	101.99	101.99	100.35	101.20	94.239	36
2024-03-05	101.90	101.90	99.170	100.50	93.587	584
2024-03-04	103.00	104.00	101.30	101.30	94.332	1,199

← NewerPage 11 of 21 · 1,248 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.