Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	60.300	60.300	60.270	60.270	55.247	12
2023-09-01	61.240	61.240	61.080	61.080	55.989	53
2023-08-31	61.380	61.380	61.240	61.240	56.136	101
2023-08-30	60.000	60.620	60.000	60.620	55.568	7
2023-08-29	59.720	60.720	59.050	59.580	54.614	283
2023-08-28	59.350	59.580	59.030	59.030	54.110	47
2023-08-25	59.600	59.600	57.910	58.850	53.945	695
2023-08-24	64.350	64.350	60.180	60.190	55.173	2,406
2023-08-23	62.530	62.530	60.520	60.850	55.778	3,008
2023-08-22	72.190	72.190	62.050	64.350	58.987	1,845
2023-08-21	75.110	75.110	75.110	75.110	68.850	0
2023-08-18	75.110	75.110	75.110	75.110	68.850	260
2023-08-17	75.850	75.850	75.850	75.850	69.528	500
2023-08-16	75.830	75.830	75.830	75.830	69.510	0
2023-08-15	75.830	75.830	75.830	75.830	69.510	5
2023-08-14	76.200	76.200	76.200	76.200	69.849	1
2023-08-11	76.500	76.650	76.320	76.320	69.959	336
2023-08-10	76.500	76.500	76.500	76.500	70.124	2
2023-08-09	78.250	78.250	77.490	77.490	71.032	368
2023-08-08	77.900	77.900	77.900	77.900	71.407	1,000
2023-08-07	79.200	79.200	79.200	79.200	72.599	100
2023-08-04	77.150	79.560	77.150	79.200	72.599	1,163
2023-08-03	75.000	76.920	75.000	76.920	70.509	102
2023-08-02	78.130	78.130	78.130	78.130	71.618	0
2023-08-01	78.040	78.130	78.040	78.130	71.618	6
2023-07-31	79.000	79.000	78.050	78.050	71.545	1,283
2023-07-28	77.970	77.970	77.970	77.970	71.472	0
2023-07-27	77.590	77.970	77.590	77.970	71.472	3
2023-07-26	77.000	77.590	77.000	77.590	71.123	2,284
2023-07-25	77.000	77.470	77.000	77.200	70.766	2,002
2023-07-24	77.570	77.570	77.570	77.570	71.105	1,000
2023-07-21	76.500	76.500	76.500	76.500	70.124	1,000
2023-07-20	78.250	78.250	78.250	78.250	71.728	9
2023-07-19	76.180	77.960	76.180	77.640	71.169	1,304
2023-07-18	76.870	77.480	76.000	76.200	69.849	1,153
2023-07-17	75.600	76.930	74.380	76.870	70.463	606
2023-07-14	74.190	74.410	73.580	74.380	68.181	565
2023-07-13	81.280	81.280	81.280	81.280	74.506	0
2023-07-12	81.280	81.280	81.280	81.280	74.506	1
2023-07-11	80.000	81.980	80.000	80.120	73.442	427
2023-07-10	77.700	77.700	77.700	77.700	71.224	1
2023-07-07	77.770	77.770	77.770	77.770	71.288	4
2023-07-06	77.880	77.880	77.880	77.880	71.389	3
2023-07-05	78.880	79.230	78.880	79.200	72.599	27
2023-07-04	78.440	80.000	78.420	80.000	73.332	65
2023-07-03	77.850	78.300	77.700	78.190	71.673	196
2023-06-30	76.830	77.020	76.000	76.520	70.142	44
2023-06-29	76.500	76.500	76.200	76.500	70.124	128
2023-06-28	75.500	75.500	75.000	75.000	68.749	5
2023-06-27	71.840	75.080	71.840	75.080	68.822	8
2023-06-26	72.300	72.800	72.300	72.800	66.732	158
2023-06-23	72.480	72.480	71.510	71.510	65.550	178
2023-06-22	73.000	73.570	72.400	72.400	66.366	171
2023-06-21	74.500	74.500	74.240	74.240	68.052	116
2023-06-20	76.010	76.010	74.800	75.060	68.804	137
2023-06-19	76.010	76.010	76.010	76.010	69.675	100
2023-06-16	76.570	76.570	76.570	76.570	70.188	0
2023-06-15	78.000	78.000	75.740	76.570	70.188	150
2023-06-14	78.720	78.720	78.720	78.720	72.159	0
2023-06-13	78.720	78.720	78.720	78.720	72.159	35

← NewerPage 14 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.