Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	121.61	126.40	121.61	125.99	112.29	512
2022-03-28	125.00	125.15	121.50	121.61	108.38	687
2022-03-25	127.40	128.00	124.06	124.27	110.75	434
2022-03-24	125.00	127.58	124.00	127.58	113.70	103
2022-03-23	131.02	131.02	124.80	125.15	111.54	435
2022-03-22	132.18	137.02	130.40	130.40	116.22	214
2022-03-21	132.93	133.28	131.04	131.11	116.85	2,474
2022-03-18	135.40	138.00	134.90	137.38	122.44	150
2022-03-17	139.08	139.18	137.70	139.18	124.04	262
2022-03-16	129.11	138.08	129.11	136.97	122.07	4,274
2022-03-15	120.07	127.61	120.07	127.61	113.73	477
2022-03-14	120.61	120.61	120.61	120.61	107.49	0
2022-03-11	125.04	125.04	119.76	120.61	107.49	211
2022-03-10	123.00	123.00	122.00	122.50	108.74	251
2022-03-09	120.22	122.15	119.00	122.15	108.43	343
2022-03-08	113.04	120.30	113.04	117.70	104.48	832
2022-03-07	124.46	124.46	110.00	110.30	97.909	445
2022-03-04	129.50	129.50	124.55	125.03	110.98	574
2022-03-03	132.60	132.60	128.44	129.87	115.28	464
2022-03-02	134.81	134.81	133.69	134.24	119.16	42
2022-02-25	129.06	136.12	129.06	136.12	120.83	540
2022-02-24	109.51	128.50	109.50	127.89	113.52	434
2022-02-23	123.57	123.57	114.98	114.98	102.06	778
2022-02-22	130.89	141.31	122.80	124.00	110.07	1,615
2022-02-21	130.90	130.90	130.89	130.89	116.19	18
2022-02-18	131.20	133.70	131.20	132.80	117.88	478
2022-02-17	132.57	132.57	129.17	129.17	114.66	6
2022-02-16	134.54	138.00	131.42	133.76	118.73	829
2022-02-15	130.91	131.70	129.20	130.72	116.04	1,227
2022-02-14	132.98	133.00	128.17	128.53	114.09	300
2022-02-11	139.00	139.00	133.41	133.41	118.42	263
2022-02-10	140.79	142.65	138.92	138.92	123.31	144
2022-02-09	141.25	142.55	141.25	141.85	125.92	233
2022-02-08	139.38	142.00	137.31	137.31	121.89	1,447
2022-02-07	135.35	136.30	134.68	135.03	119.86	478
2022-02-04	133.86	136.30	133.85	135.46	120.24	605
2022-02-03	135.86	135.86	135.33	135.33	120.13	4
2022-02-02	139.81	139.81	133.40	133.40	118.41	468
2022-02-01	135.95	139.24	135.95	137.95	122.45	1,249
2022-01-31	135.73	135.79	133.75	135.07	119.90	1,279
2022-01-28	138.74	138.74	134.20	135.87	120.61	128
2022-01-27	142.55	143.42	137.76	137.76	122.28	563
2022-01-26	148.46	149.05	142.55	142.55	126.54	5,105
2022-01-25	146.30	152.85	145.47	147.40	130.84	927
2022-01-24	136.40	148.99	133.47	148.99	132.25	4,307
2022-01-21	129.34	129.34	125.00	125.43	111.34	173
2022-01-20	137.76	138.49	130.34	130.34	115.70	278
2022-01-19	140.63	140.73	139.10	139.90	124.18	352
2022-01-18	140.94	142.85	140.94	142.85	126.80	606
2022-01-17	143.21	143.31	143.21	143.31	127.21	324
2022-01-14	145.00	145.68	141.65	143.15	127.07	2,153
2022-01-13	147.41	153.11	147.41	151.35	134.35	2,200
2022-01-12	149.46	151.26	145.82	146.11	129.70	1,090
2022-01-11	144.99	149.15	143.98	149.15	132.40	1,411
2022-01-10	148.95	148.95	141.62	143.06	126.99	3,468
2022-01-07	151.51	151.51	147.12	148.27	131.61	2,033
2022-01-06	150.64	153.45	148.95	153.45	136.21	1,342
2022-01-05	157.89	159.00	151.75	151.75	134.70	539
2022-01-04	158.24	160.80	156.50	159.22	141.33	516
2022-01-03	151.00	160.71	149.19	154.65	137.28	5,283

← NewerPage 20 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.