Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	100.40	109.79	100.40	109.50	98.083	8,930
2022-06-23	100.00	100.60	98.000	99.500	89.125	7,063
2022-06-22	101.13	103.30	100.42	100.80	90.290	4,703
2022-06-21	101.85	104.09	100.85	103.05	92.305	12,566
2022-06-20	99.010	110.99	99.010	110.99	99.417	29
2022-06-17	111.20	111.20	101.52	102.15	91.499	511
2022-06-15	111.60	115.00	111.20	111.20	99.605	573
2022-06-14	111.32	111.60	108.02	111.60	99.964	149
2022-06-13	113.74	113.74	108.00	108.02	96.757	359
2022-06-10	116.00	119.03	114.58	114.58	102.12	197
2022-06-09	117.48	118.12	116.95	117.00	104.28	2,154
2022-06-08	118.00	118.70	117.00	118.50	105.61	2,225
2022-06-07	119.00	121.84	118.00	118.44	105.56	280
2022-06-06	114.40	115.80	113.90	115.70	103.12	441
2022-06-03	114.51	114.80	113.55	114.40	101.96	166
2022-06-02	113.08	114.07	112.53	114.07	101.66	669
2022-06-01	112.89	113.13	109.96	112.90	100.62	9,730
2022-05-31	110.99	113.00	108.50	113.00	100.71	1,555
2022-05-30	110.85	110.85	110.84	110.84	98.785	21
2022-05-27	109.00	111.20	107.80	110.85	98.794	4,005
2022-05-26	106.63	109.00	105.66	109.00	97.146	1,821
2022-05-25	87.000	93.400	87.000	92.800	82.707	1,529
2022-05-24	84.330	84.330	82.800	84.200	75.043	90
2022-05-23	87.710	88.170	84.840	87.810	78.260	1,291
2022-05-20	95.180	95.180	85.400	88.170	78.581	3,183
2022-05-19	95.740	96.750	93.700	96.200	85.738	701
2022-05-18	97.800	98.350	93.350	94.600	84.312	7,827
2022-05-17	105.63	106.00	104.55	104.55	93.180	1,554
2022-05-16	109.47	109.47	109.47	109.47	97.564	0
2022-05-13	111.50	112.60	109.45	109.47	97.564	1,219
2022-05-12	106.67	111.80	105.65	105.80	94.294	1,365
2022-05-11	112.00	112.10	105.90	106.08	94.543	322
2022-05-10	116.43	116.43	116.43	116.43	103.77	1
2022-05-09	117.48	117.48	115.36	115.36	102.81	207
2022-05-06	117.48	120.25	117.48	117.48	104.70	25
2022-05-05	120.96	120.96	120.96	120.96	107.80	3
2022-05-04	121.00	124.49	121.00	124.49	110.95	11
2022-05-03	126.50	126.50	121.18	121.18	108.00	51
2022-05-02	120.66	122.80	120.66	121.11	107.94	118
2022-04-29	124.50	124.50	120.08	120.08	107.02	530
2022-04-28	124.30	127.60	123.50	127.60	113.72	655
2022-04-27	125.09	125.09	124.30	124.30	110.78	140
2022-04-26	121.75	121.75	121.30	121.64	108.41	151
2022-04-25	116.70	122.87	116.50	122.87	109.51	249
2022-04-22	118.20	118.20	116.20	117.00	104.28	790
2022-04-20	126.38	126.38	122.95	122.95	109.58	160
2022-04-19	122.50	126.45	122.50	125.28	111.66	552
2022-04-18	118.70	120.52	118.70	120.45	107.35	123
2022-04-14	125.00	126.17	123.10	123.10	109.71	700
2022-04-13	118.60	120.88	118.60	120.88	107.73	175
2022-04-12	118.54	118.54	116.78	116.78	104.08	68
2022-04-11	116.13	118.43	114.51	114.95	102.45	831
2022-04-08	110.33	113.20	110.33	111.00	98.928	351
2022-04-07	113.00	113.00	106.84	110.00	98.037	2,147
2022-04-06	114.00	114.00	111.36	112.89	100.61	228
2022-04-05	116.44	118.10	116.44	117.20	104.45	556
2022-04-04	112.86	114.19	112.42	113.77	101.40	229
2022-04-01	116.00	116.00	112.02	112.85	100.58	839
2022-03-31	121.52	121.60	115.61	115.61	103.04	912
2022-03-30	125.00	125.20	122.20	122.20	108.91	770

← NewerPage 19 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.