Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	76.060	78.750	76.020	78.270	71.248	2,310
2023-06-09	75.460	76.000	75.460	76.000	69.182	332
2023-06-07	77.610	80.000	77.610	79.890	72.723	880
2023-06-06	75.750	78.100	75.750	78.100	71.094	915
2023-06-05	75.870	75.870	73.350	73.350	66.770	4,265
2023-06-02	70.000	76.470	70.000	76.440	69.583	1,124
2023-06-01	68.400	70.000	65.000	68.780	62.610	2,808
2023-05-31	70.000	70.120	68.740	69.880	63.611	2,266
2023-05-30	71.000	71.220	71.000	71.220	64.831	193
2023-05-29	71.980	71.980	71.980	71.980	65.523	0
2023-05-26	71.000	72.500	71.000	71.980	65.523	141
2023-05-25	76.950	76.950	71.000	71.000	64.631	490
2023-05-24	75.570	75.570	74.300	74.950	68.226	13
2023-05-23	73.510	73.510	73.510	73.510	66.915	0
2023-05-22	73.510	73.510	73.510	73.510	66.915	128
2023-05-19	79.000	79.000	74.410	74.410	67.735	411
2023-05-18	77.700	78.520	77.660	78.240	71.221	300
2023-05-17	73.760	73.760	73.760	73.760	67.143	108
2023-05-16	74.600	74.600	72.230	72.230	65.750	23
2023-05-15	73.880	73.880	73.880	73.880	67.252	2
2023-05-12	73.880	73.880	73.880	73.880	67.252	40
2023-05-11	74.550	74.550	73.500	74.410	67.735	1,005
2023-05-10	73.380	73.380	73.380	73.380	66.797	11
2023-05-09	73.800	73.840	73.800	73.840	67.216	155
2023-05-08	75.450	75.450	74.520	75.360	68.599	214
2023-05-05	75.000	75.500	75.000	75.450	68.681	275
2023-05-04	76.010	76.010	72.180	73.160	66.597	594
2023-05-03	78.800	78.800	76.320	76.320	69.473	130
2023-05-02	82.350	82.350	77.880	78.800	71.731	5,988
2023-04-28	81.200	82.350	80.830	82.350	74.962	1,079
2023-04-27	82.010	82.010	80.500	81.210	73.925	145
2023-04-26	82.500	82.550	82.000	82.000	74.644	1,021
2023-04-25	84.690	84.690	83.260	83.260	75.791	276
2023-04-24	85.760	86.880	85.740	85.980	78.267	1,261
2023-04-20	89.080	89.080	89.080	89.080	81.089	25
2023-04-19	88.560	89.540	88.560	89.540	81.507	309
2023-04-18	89.150	89.150	88.410	88.560	80.615	243
2023-04-17	86.810	86.810	86.810	86.810	79.022	19
2023-04-14	87.200	87.200	86.520	87.000	79.195	963
2023-04-13	86.540	86.540	85.800	85.800	78.103	212
2023-04-12	88.000	88.710	86.500	87.130	79.314	1,384
2023-04-11	92.320	92.320	92.000	92.000	83.747	6
2023-04-10	94.940	94.940	93.900	93.900	85.476	15
2023-04-06	95.790	95.790	93.140	93.970	85.540	48
2023-04-05	95.670	95.670	95.670	95.670	87.087	0
2023-04-04	94.930	95.670	94.930	95.670	87.087	26
2023-04-03	94.350	95.180	94.000	95.180	86.641	165
2023-03-31	87.390	88.800	87.390	88.000	80.106	819
2023-03-30	89.500	89.500	86.800	86.800	79.013	1,506
2023-03-29	87.000	88.930	87.000	88.930	80.952	812
2023-03-28	91.210	91.250	89.260	89.540	81.507	12
2023-03-27	90.010	90.010	88.000	88.000	80.106	36
2023-03-24	89.170	89.200	88.990	88.990	81.007	957
2023-03-23	95.290	95.290	90.000	90.000	81.926	154
2023-03-22	95.960	95.960	94.380	94.380	85.913	192
2023-03-21	95.960	95.960	95.960	95.960	87.351	0
2023-03-20	95.960	95.960	95.960	95.960	87.351	18
2023-03-17	99.400	99.400	99.400	99.400	90.483	370
2023-03-16	98.650	98.740	98.520	98.520	89.682	113
2023-03-15	95.610	95.610	95.610	95.610	87.033	11

← NewerPage 15 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.