Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	78.480	83.000	78.480	83.000	76.845	2,616
2023-11-30	77.520	78.480	77.000	78.000	72.215	792
2023-11-29	75.250	77.630	75.250	76.630	70.947	1,157
2023-11-28	72.870	72.870	72.870	72.870	67.466	0
2023-11-27	72.040	72.870	72.040	72.870	67.466	9
2023-11-24	72.040	72.570	72.040	72.040	66.697	16
2023-11-23	72.920	72.920	72.040	72.040	66.697	36
2023-11-22	72.920	72.920	72.920	72.920	67.512	10
2023-11-21	71.400	73.130	71.400	73.100	67.679	68
2023-11-20	70.210	73.090	70.020	72.800	67.401	558
2023-11-17	64.500	70.200	64.500	70.200	64.994	1,453
2023-11-16	57.770	72.000	57.770	64.500	59.717	3,468
2023-11-14	55.550	57.770	55.550	57.050	52.819	1,283
2023-11-13	52.710	52.800	52.200	52.200	48.329	220
2023-11-10	54.000	54.250	52.770	53.760	49.773	2,648
2023-11-09	57.180	57.180	54.700	54.700	50.643	448
2023-11-08	57.810	57.840	56.940	56.940	52.717	147
2023-11-07	60.700	60.710	60.670	60.670	56.171	1,151
2023-11-06	63.360	63.360	60.960	61.260	56.717	24
2023-11-03	61.560	63.900	61.560	63.360	58.661	742
2023-11-01	60.190	60.190	58.970	58.970	54.597	44
2023-10-31	60.250	61.310	60.100	61.310	56.763	135
2023-10-30	59.160	59.700	59.140	59.700	55.273	74
2023-10-27	58.300	58.400	58.300	58.320	53.995	410
2023-10-26	58.500	58.680	58.400	58.470	54.134	623
2023-10-25	57.000	57.660	57.000	57.660	53.384	160
2023-10-24	57.960	57.960	57.840	57.900	53.606	92
2023-10-23	58.000	58.000	58.000	58.000	53.699	0
2023-10-20	58.000	58.000	58.000	58.000	53.699	100
2023-10-19	58.000	58.000	58.000	58.000	53.699	9
2023-10-18	57.770	57.800	57.770	57.800	53.513	150
2023-10-17	55.980	58.320	55.980	57.420	53.162	1,385
2023-10-16	54.880	55.500	54.700	55.500	51.384	1,204
2023-10-13	55.020	55.020	53.770	53.800	49.810	1,616
2023-10-11	56.230	56.230	55.500	55.500	51.384	617
2023-10-10	56.230	56.230	56.230	56.230	52.060	1
2023-10-09	56.980	56.980	56.980	56.980	52.754	0
2023-10-06	57.000	57.000	56.980	56.980	52.754	27
2023-10-05	58.920	58.920	57.590	57.590	53.319	16
2023-10-04	58.320	59.670	58.320	58.920	54.550	532
2023-10-03	58.320	58.320	58.320	58.320	53.995	2
2023-10-02	58.380	58.450	58.320	58.320	53.995	3,510
2023-09-29	58.880	58.880	58.010	58.010	53.708	2,407
2023-09-28	55.020	57.600	55.020	57.600	53.328	24
2023-09-27	55.250	55.250	55.250	55.250	51.153	20
2023-09-26	54.800	54.800	54.360	54.360	50.329	282
2023-09-25	54.400	54.400	54.400	54.400	50.366	0
2023-09-22	54.400	54.400	54.400	54.400	50.366	0
2023-09-21	52.950	54.400	52.950	54.400	50.366	50
2023-09-20	53.150	53.150	52.950	52.950	49.023	527
2023-09-19	52.350	52.780	52.000	52.600	48.699	601
2023-09-18	54.500	54.500	52.160	52.350	48.468	636
2023-09-15	55.120	55.320	54.500	54.500	50.458	918
2023-09-14	55.980	55.980	55.260	55.260	51.162	1,263
2023-09-13	56.580	56.580	56.580	56.580	52.384	373
2023-09-12	57.900	57.900	57.150	57.610	52.808	130
2023-09-11	58.140	58.140	56.710	56.880	52.139	486
2023-09-08	58.510	58.510	57.490	58.320	53.459	589
2023-09-06	60.070	60.070	59.010	59.010	54.092	163
2023-09-05	60.270	61.140	60.040	60.070	55.063	70

← NewerPage 13 of 21 · 1,253 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.