Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	115.01	115.01	115.01	115.01	104.14	0
2022-12-14	114.58	115.92	113.16	115.01	104.14	1,022
2022-12-13	116.00	116.00	113.62	113.85	103.09	288
2022-12-12	115.50	117.59	115.50	117.54	105.91	1,120
2022-12-09	116.86	116.94	116.07	116.69	105.14	1,300
2022-12-08	118.80	118.80	118.80	118.80	107.04	7
2022-12-07	117.84	117.84	117.84	117.84	106.18	0
2022-12-06	118.00	118.00	117.84	117.84	106.18	302
2022-12-05	123.36	123.36	119.00	119.00	107.22	279
2022-12-02	120.14	120.14	120.14	120.14	108.25	100
2022-12-01	120.00	121.25	120.00	120.37	108.46	816
2022-11-30	125.14	125.14	120.79	121.89	109.83	1,188
2022-11-29	124.00	124.00	122.73	123.85	111.59	151
2022-11-28	127.00	127.00	127.00	127.00	114.43	0
2022-11-25	125.50	128.25	124.42	127.00	114.43	407
2022-11-24	127.53	128.00	123.00	123.00	110.83	311
2022-11-23	126.74	126.74	125.59	126.68	114.14	606
2022-11-22	124.00	127.06	124.00	126.74	114.20	1,320
2022-11-21	117.09	118.40	117.09	118.40	106.68	71
2022-11-18	120.24	123.60	119.42	120.48	108.56	149
2022-11-17	113.45	124.02	113.45	121.04	109.06	1,721
2022-11-16	111.90	111.90	104.00	106.92	96.339	702
2022-11-14	111.00	111.90	111.00	111.90	100.83	214
2022-11-11	110.00	114.87	110.00	112.30	101.19	2,440
2022-11-10	108.75	108.75	108.08	108.08	97.385	438
2022-11-09	99.750	99.750	99.750	99.750	89.879	1
2022-11-08	103.80	103.80	101.00	101.00	91.005	38
2022-11-07	98.280	100.27	98.280	100.27	90.347	15
2022-11-04	101.85	101.85	97.500	97.500	87.852	55
2022-11-03	101.55	101.83	101.24	101.40	91.366	338
2022-11-01	105.00	106.04	104.72	104.94	94.555	4,160
2022-10-31	112.20	112.20	107.12	108.24	97.529	1,645
2022-10-28	111.40	112.42	109.82	112.20	101.10	523
2022-10-27	112.00	112.40	110.02	111.24	100.23	59
2022-10-26	110.15	112.16	110.15	111.94	100.86	1,355
2022-10-25	105.00	110.67	105.00	109.52	98.682	1,469
2022-10-24	103.60	106.44	102.02	106.44	95.907	1,802
2022-10-21	97.660	106.01	97.090	106.01	95.519	1,425
2022-10-20	98.790	98.790	97.000	97.150	87.536	12
2022-10-19	99.320	101.25	97.290	98.800	89.023	2,156
2022-10-18	99.000	99.940	98.930	99.370	89.537	2,270
2022-10-17	95.040	97.460	95.040	97.460	87.816	1,203
2022-10-14	96.190	96.190	93.750	94.000	84.698	691
2022-10-13	91.800	95.290	91.800	95.200	85.779	433
2022-10-11	90.480	93.420	90.480	92.910	83.716	102
2022-10-10	88.000	88.000	87.750	87.750	79.066	2
2022-10-07	90.720	90.740	89.050	90.740	81.761	124
2022-10-06	90.410	90.720	90.410	90.720	81.743	2
2022-10-05	88.450	91.000	88.450	91.000	81.995	325
2022-10-04	84.150	89.700	84.150	89.320	80.481	416
2022-10-03	84.000	84.160	82.110	84.110	75.787	313
2022-09-30	83.810	88.900	83.810	84.940	76.534	51
2022-09-29	88.740	88.740	84.640	84.970	76.562	1,822
2022-09-28	85.510	88.790	85.510	88.790	80.003	971
2022-09-27	84.510	84.700	84.510	84.700	76.318	420
2022-09-26	83.070	84.640	82.570	82.570	74.399	260
2022-09-23	81.000	82.000	81.000	82.000	73.885	301
2022-09-22	85.140	85.140	81.000	81.600	73.525	2,048
2022-09-21	87.040	87.040	87.000	87.000	78.391	76
2022-09-20	87.300	87.480	84.780	85.140	76.715	1,003

← NewerPage 17 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.