Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	118.69	118.69	118.69	118.69	118.69	0
2026-07-24	118.69	118.69	118.69	118.69	118.69	4
2026-07-23	118.57	118.57	118.57	118.57	118.57	4
2026-07-22	117.71	117.71	117.71	117.71	117.71	0
2026-07-21	117.71	117.71	117.71	117.71	117.71	0
2026-07-20	117.71	117.71	117.71	117.71	117.71	2
2026-07-17	124.69	124.69	123.97	123.97	123.97	2
2026-07-16	121.81	122.99	121.81	122.99	122.99	3
2026-07-15	121.20	121.80	121.20	121.80	121.80	12
2026-07-14	116.00	116.00	113.41	114.40	114.40	71
2026-07-13	116.60	116.60	116.60	116.60	116.60	100
2026-07-10	115.70	115.90	115.45	115.45	115.45	190
2026-07-09	134.04	134.04	134.04	134.04	134.04	0
2026-07-08	134.04	134.04	134.04	134.04	134.04	0
2026-07-07	134.04	134.04	134.04	134.04	134.04	0
2026-07-06	134.04	134.04	134.04	134.04	134.04	0
2026-07-03	134.04	134.04	134.04	134.04	134.04	0
2026-07-02	134.04	134.04	134.04	134.04	134.04	0
2026-07-01	134.04	134.04	134.04	134.04	134.04	0
2026-06-30	134.04	134.04	134.04	134.04	134.04	0
2026-06-29	134.04	134.04	134.04	134.04	134.04	0
2026-06-26	134.04	134.04	134.04	134.04	134.04	0
2026-06-25	134.04	134.04	134.04	134.04	134.04	32
2026-06-24	126.90	131.52	126.90	131.52	131.52	52
2026-06-23	126.96	126.96	126.96	126.96	126.96	0
2026-06-22	130.00	130.00	126.96	126.96	126.96	18
2026-06-19	128.06	128.06	128.06	128.06	128.06	0
2026-06-18	128.06	128.06	128.06	128.06	128.06	0
2026-06-17	128.06	128.06	128.06	128.06	128.06	0
2026-06-16	123.51	128.06	123.51	128.06	128.06	90
2026-06-15	119.01	119.01	119.01	119.01	119.01	10
2026-06-12	115.15	115.15	115.15	115.15	115.15	0
2026-06-11	115.15	115.15	115.15	115.15	114.47	0
2026-06-10	115.15	115.15	115.15	115.15	114.49	0
2026-06-09	115.15	115.15	115.15	115.15	114.49	0
2026-06-08	114.00	115.15	114.00	115.15	114.49	7
2026-06-05	117.24	118.44	114.48	114.48	113.83	44
2026-06-03	110.23	110.23	110.23	110.23	109.60	12
2026-06-02	110.05	110.05	110.05	110.05	109.42	0
2026-06-01	110.12	110.12	108.77	110.05	109.42	196
2026-05-29	112.50	112.50	112.50	112.50	111.86	0
2026-05-28	112.50	112.50	112.50	112.50	111.86	15
2026-05-27	107.65	107.65	107.65	107.65	107.04	1
2026-05-26	106.35	107.65	106.35	107.65	107.04	2,561
2026-05-25	102.97	102.97	102.97	102.97	102.38	0
2026-05-22	102.97	102.97	102.97	102.97	102.38	2,106
2026-05-21	97.690	97.690	97.690	97.690	97.133	0
2026-05-20	97.000	97.690	97.000	97.690	97.133	262
2026-05-19	96.060	96.060	96.060	96.060	95.513	1
2026-05-18	95.710	95.710	92.450	92.450	91.923	24
2026-05-15	92.080	92.080	92.080	92.080	91.555	100
2026-05-14	91.510	91.510	91.510	91.510	90.989	0
2026-05-13	89.720	91.510	89.720	91.510	90.989	102
2026-05-12	89.300	90.150	89.300	90.150	89.636	2
2026-05-11	91.850	91.850	91.850	91.850	91.327	10
2026-05-08	97.690	97.690	97.690	97.690	97.133	0
2026-05-07	97.690	97.690	97.690	97.690	97.133	0
2026-05-06	98.800	98.800	97.690	97.690	97.133	14
2026-05-05	94.350	94.350	94.350	94.350	93.812	4
2026-05-04	96.290	96.290	95.500	95.500	94.956	2

← NewerPage 2 of 21 · 1,249 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.