Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	87.500	88.810	86.700	87.090	78.472	145
2022-09-16	86.500	87.890	86.500	87.500	78.841	279
2022-09-15	86.580	88.300	86.580	87.040	78.427	1,431
2022-09-14	87.800	88.200	85.420	85.420	76.967	1,868
2022-09-13	92.940	93.590	92.940	92.940	83.743	22
2022-09-12	94.560	94.980	92.940	92.940	83.249	40
2022-09-09	93.150	93.650	91.780	93.180	83.464	1,263
2022-09-08	89.280	91.180	89.280	91.090	81.592	354
2022-09-06	89.000	89.000	87.000	88.470	79.245	1,622
2022-09-05	89.000	89.000	89.000	89.000	79.720	10
2022-09-02	89.400	91.200	88.500	89.430	80.105	1,466
2022-09-01	89.500	89.500	86.920	89.410	80.087	1,274
2022-08-31	89.720	91.050	88.900	91.050	81.556	760
2022-08-30	91.890	91.890	89.400	89.720	80.365	4,769
2022-08-29	92.240	92.480	90.360	90.600	81.153	887
2022-08-26	95.000	95.680	94.120	94.120	84.306	249
2022-08-25	95.670	97.680	94.000	97.680	87.495	510
2022-08-24	95.870	96.070	95.000	95.150	85.229	1,532
2022-08-23	100.19	103.00	97.900	97.900	87.692	2,260
2022-08-22	100.25	100.25	95.300	96.240	86.205	1,308
2022-08-19	102.00	102.00	100.25	100.25	89.797	59
2022-08-18	103.90	104.39	102.90	103.84	93.013	131
2022-08-17	106.81	106.81	106.69	106.69	95.566	9
2022-08-16	104.00	111.20	104.00	109.30	97.904	2,268
2022-08-15	100.20	101.89	100.00	101.89	91.266	1,003
2022-08-12	99.600	101.25	99.600	101.10	90.559	103
2022-08-11	99.410	101.00	98.460	100.01	89.582	1,836
2022-08-10	92.610	94.860	92.610	93.820	84.038	185
2022-08-09	90.480	90.480	89.460	89.700	80.347	274
2022-08-08	94.590	97.520	94.590	95.940	85.937	83
2022-08-05	92.000	92.000	92.000	92.000	82.407	200
2022-08-04	95.000	95.000	92.880	92.880	83.196	701
2022-08-03	94.460	95.870	94.460	95.870	85.874	93
2022-08-02	91.000	92.050	90.760	92.050	82.452	2,428
2022-08-01	90.880	92.300	90.880	92.300	82.676	210
2022-07-29	89.800	91.350	89.730	91.350	81.825	3,613
2022-07-28	89.460	89.880	88.560	89.880	80.508	109
2022-07-27	89.560	90.630	89.560	90.100	80.705	807
2022-07-26	93.690	93.690	89.510	89.510	80.177	1,804
2022-07-25	99.900	99.990	96.800	97.200	87.065	610
2022-07-22	104.00	104.00	101.86	101.86	91.239	235
2022-07-21	101.50	102.87	100.00	102.87	92.144	1,189
2022-07-20	98.650	101.40	98.650	101.40	90.827	1,796
2022-07-19	95.300	100.00	95.300	100.00	89.573	154
2022-07-18	89.320	95.880	89.320	93.880	84.091	292
2022-07-15	89.710	89.710	89.320	89.320	80.007	2,000
2022-07-14	90.430	90.430	86.240	87.960	78.789	7,056
2022-07-13	90.830	91.850	90.000	91.050	81.556	2,870
2022-07-12	93.050	94.590	90.900	90.910	81.431	492
2022-07-11	94.220	94.220	91.900	91.950	82.363	307
2022-07-08	95.000	96.000	93.580	94.220	84.396	1,545
2022-07-07	95.050	96.550	93.840	95.810	85.820	1,191
2022-07-06	97.350	97.350	94.500	95.600	85.632	2,546
2022-07-05	94.670	100.33	94.670	100.30	89.842	1,359
2022-07-04	94.930	96.150	94.930	96.150	86.125	26
2022-07-01	95.500	95.900	91.800	94.930	85.032	8,342
2022-06-30	95.100	96.800	94.950	95.500	85.542	39
2022-06-29	101.00	101.00	97.500	97.700	87.513	1,313
2022-06-28	105.00	106.04	102.43	102.60	91.902	52
2022-06-27	107.70	108.22	105.22	105.22	94.249	568

← NewerPage 18 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.