Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	86.850	89.190	86.400	89.190	83.055	41
2024-02-29	91.300	91.300	85.320	85.680	79.787	39
2024-02-28	99.000	99.000	92.400	92.400	86.045	750
2024-02-27	94.800	102.50	94.800	99.300	92.470	1,534
2024-02-26	96.000	96.000	96.000	96.000	89.397	100
2024-02-23	97.400	98.000	97.400	98.000	91.259	1,120
2024-02-22	94.300	94.300	94.300	94.300	87.814	100
2024-02-21	94.050	94.050	94.050	94.050	87.581	20
2024-02-20	95.720	95.720	94.900	95.200	88.652	50
2024-02-19	96.760	96.760	96.760	96.760	90.105	0
2024-02-16	97.500	97.500	96.760	96.760	90.105	30
2024-02-15	97.900	97.900	97.500	97.500	90.794	1,006
2024-02-14	94.410	94.770	94.410	94.770	88.252	134
2024-02-09	95.000	95.040	95.000	95.040	88.503	2
2024-02-08	93.000	96.240	93.000	96.240	89.620	300
2024-02-07	93.000	93.000	93.000	93.000	86.603	0
2024-02-06	92.700	93.000	92.700	93.000	86.603	110
2024-02-05	90.800	91.620	90.800	91.620	85.318	2,000
2024-02-02	91.470	93.000	91.470	93.000	86.603	1,160
2024-02-01	90.700	90.700	90.700	90.700	84.462	1,015
2024-01-31	91.300	91.980	90.780	90.780	84.536	2,100
2024-01-30	91.440	91.440	91.440	91.440	85.151	0
2024-01-29	91.440	91.440	91.440	91.440	85.151	1
2024-01-26	92.760	93.500	92.760	93.100	86.696	141
2024-01-25	92.160	93.300	92.160	92.760	86.380	2,250
2024-01-24	90.180	90.180	90.180	90.180	83.977	14
2024-01-23	91.440	93.000	89.190	89.910	83.726	1,300
2024-01-22	88.600	90.990	88.300	90.450	84.229	298
2024-01-19	85.080	85.080	85.080	85.080	79.228	14
2024-01-18	89.010	89.010	89.010	89.010	82.888	0
2024-01-17	89.010	89.010	89.010	89.010	82.888	0
2024-01-16	88.600	89.010	88.600	89.010	82.888	117
2024-01-15	89.970	89.970	89.970	89.970	83.782	0
2024-01-12	89.970	89.970	89.970	89.970	83.782	2
2024-01-11	91.060	91.060	91.060	91.060	84.797	20
2024-01-10	92.500	93.060	92.500	93.060	86.659	35
2024-01-09	92.330	93.150	92.330	93.150	86.743	137
2024-01-08	92.330	92.330	92.330	92.330	85.979	12
2024-01-05	93.800	93.800	93.800	93.800	87.348	121
2024-01-04	93.420	93.420	92.070	92.250	85.905	1,204
2024-01-03	93.450	93.800	93.000	93.800	87.348	254
2024-01-02	98.400	98.550	98.400	98.550	91.772	10
2023-12-28	98.410	98.410	98.410	98.410	91.641	176
2023-12-27	98.670	98.670	96.100	96.700	90.049	479
2023-12-26	100.00	100.00	98.020	98.020	91.278	244
2023-12-22	97.200	97.200	97.200	97.200	90.514	0
2023-12-21	98.000	98.000	97.200	97.200	90.514	300
2023-12-20	99.050	100.10	98.000	98.200	91.446	1,002
2023-12-19	99.000	99.050	99.000	99.050	92.237	61
2023-12-18	98.200	98.600	98.200	98.300	91.539	156
2023-12-15	97.000	97.000	97.000	97.000	90.328	2
2023-12-14	96.400	98.080	96.100	96.300	89.676	99
2023-12-13	96.030	96.030	91.700	93.420	86.994	209
2023-12-12	100.00	100.00	95.100	95.270	88.205	851
2023-12-11	87.580	104.85	87.580	102.96	95.324	2,581
2023-12-08	83.760	85.500	83.760	85.500	79.159	958
2023-12-07	80.000	83.760	80.000	83.760	77.548	1,310
2023-12-06	82.160	82.160	80.520	80.520	74.548	1,498
2023-12-05	85.960	85.960	81.450	81.450	75.409	983
2023-12-04	83.620	87.040	83.620	86.480	80.066	309

← NewerPage 12 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.