Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	98.990	99.240	97.900	97.900	89.117	565
2023-03-13	108.16	108.16	108.16	108.16	98.457	0
2023-03-10	108.16	108.16	108.16	108.16	97.940	10
2023-03-09	106.88	106.88	106.88	106.88	96.781	0
2023-03-08	109.28	109.28	106.88	106.88	96.781	3
2023-03-07	111.89	112.70	110.11	110.11	99.706	868
2023-03-06	117.60	118.90	112.90	112.90	102.23	209
2023-03-03	117.67	119.25	117.47	117.70	106.58	377
2023-03-02	114.60	120.39	114.60	118.70	107.48	3,188
2023-03-01	99.000	108.57	99.000	105.79	95.794	4,162
2023-02-28	108.00	108.46	105.42	107.85	97.659	467
2023-02-27	107.52	108.57	105.69	105.76	95.767	239
2023-02-24	106.89	108.00	105.44	108.00	97.795	295
2023-02-23	107.75	107.75	106.29	106.29	96.247	523
2023-02-22	108.17	108.17	108.17	108.17	97.949	330
2023-02-17	117.15	117.15	117.15	117.15	106.08	0
2023-02-16	118.50	118.50	117.15	117.15	106.08	304
2023-02-15	116.26	117.39	116.26	117.39	106.30	55
2023-02-14	116.10	116.10	116.10	116.10	105.13	73
2023-02-13	114.44	115.00	114.44	114.44	103.63	240
2023-02-10	115.75	117.30	114.50	115.22	104.33	533
2023-02-09	115.92	118.72	115.92	117.96	106.81	104
2023-02-08	120.86	120.86	115.41	115.53	104.61	478
2023-02-07	125.25	125.25	122.05	122.05	110.52	9
2023-02-06	124.42	124.42	124.42	124.42	112.66	4
2023-02-03	125.25	127.77	124.50	125.91	114.01	1,185
2023-02-02	121.44	126.00	120.10	123.84	112.14	731
2023-02-01	120.24	122.40	115.95	122.16	110.62	4,434
2023-01-31	119.28	119.51	117.60	119.45	108.16	75
2023-01-30	118.79	120.00	118.79	120.00	108.66	9
2023-01-27	118.85	118.85	118.85	118.85	107.62	2
2023-01-26	119.53	120.00	118.77	118.77	107.55	303
2023-01-25	118.53	119.00	118.20	119.00	107.76	106
2023-01-24	119.52	119.52	118.66	118.66	107.45	170
2023-01-23	119.09	119.09	119.09	119.09	107.84	0
2023-01-20	119.09	119.09	119.09	119.09	107.84	30
2023-01-19	119.98	119.98	119.98	119.98	108.64	0
2023-01-18	119.98	119.98	119.98	119.98	108.64	1
2023-01-17	116.54	116.54	116.54	116.54	105.53	30
2023-01-16	115.88	116.03	115.73	115.73	104.79	101
2023-01-13	114.21	114.21	114.21	114.21	103.42	0
2023-01-12	114.21	114.21	114.21	114.21	103.42	0
2023-01-11	108.57	114.21	108.57	114.21	103.42	42
2023-01-10	107.79	107.79	107.79	107.79	97.605	51
2023-01-09	107.71	108.93	107.71	107.79	97.605	115
2023-01-06	115.15	115.15	115.15	115.15	104.27	2
2023-01-05	110.00	115.15	110.00	115.15	104.27	28
2023-01-04	110.00	110.00	110.00	110.00	99.606	0
2023-01-03	111.50	112.31	110.00	110.00	99.606	86
2023-01-02	109.28	109.28	109.28	109.28	98.954	1
2022-12-29	107.49	108.40	107.49	108.40	98.157	16
2022-12-28	106.80	106.80	104.37	105.56	95.586	98
2022-12-27	108.00	108.00	106.75	106.80	96.709	76
2022-12-26	104.00	104.75	104.00	104.64	94.753	69
2022-12-23	104.00	104.00	104.00	104.00	94.173	0
2022-12-22	104.00	104.00	104.00	104.00	94.173	96
2022-12-21	107.39	108.10	104.90	104.90	94.988	7
2022-12-20	108.10	108.10	104.98	104.98	95.061	4
2022-12-19	105.99	105.99	105.99	105.99	95.975	500
2022-12-16	108.09	108.46	108.00	108.05	97.840	38

← NewerPage 16 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.