Macy's Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 153.04 | 153.04 | 148.42 | 148.42 | 131.75 | 2,155 |
| 2021-12-29 | 147.45 | 155.27 | 147.45 | 154.37 | 137.03 | 2,614 |
| 2021-12-28 | 146.60 | 150.40 | 145.42 | 147.45 | 130.89 | 989 |
| 2021-12-27 | 143.92 | 147.00 | 143.92 | 145.42 | 129.08 | 1,041 |
| 2021-12-23 | 141.29 | 143.60 | 141.29 | 142.25 | 126.27 | 3,089 |
| 2021-12-22 | 142.63 | 142.99 | 140.80 | 141.29 | 125.42 | 293 |
| 2021-12-21 | 137.13 | 141.36 | 137.13 | 141.36 | 125.48 | 551 |
| 2021-12-20 | 136.52 | 137.40 | 131.95 | 134.82 | 119.67 | 2,173 |
| 2021-12-17 | 137.23 | 141.12 | 135.00 | 140.01 | 124.28 | 407 |
| 2021-12-16 | 138.01 | 143.58 | 137.85 | 137.85 | 122.36 | 140 |
| 2021-12-15 | 146.95 | 146.95 | 139.99 | 143.05 | 126.98 | 4,085 |
| 2021-12-14 | 143.70 | 147.75 | 138.50 | 147.70 | 131.11 | 784 |
| 2021-12-13 | 152.70 | 152.70 | 140.00 | 143.70 | 127.56 | 224 |
| 2021-12-10 | 152.15 | 152.15 | 143.74 | 149.27 | 131.99 | 1,823 |
| 2021-12-09 | 151.35 | 154.20 | 149.24 | 149.78 | 132.44 | 2,043 |
| 2021-12-08 | 155.64 | 156.10 | 151.35 | 151.35 | 133.83 | 2,261 |
| 2021-12-07 | 156.98 | 158.79 | 151.00 | 157.79 | 139.52 | 1,847 |
| 2021-12-06 | 154.50 | 159.49 | 154.50 | 154.94 | 137.00 | 2,722 |
| 2021-12-03 | 157.52 | 157.71 | 149.50 | 151.09 | 133.60 | 2,845 |
| 2021-12-02 | 154.51 | 158.65 | 152.35 | 157.32 | 139.11 | 1,605 |
| 2021-12-01 | 163.13 | 165.46 | 153.82 | 153.82 | 136.01 | 4,016 |
| 2021-11-30 | 168.06 | 168.06 | 157.43 | 160.48 | 141.90 | 2,847 |
| 2021-11-29 | 170.50 | 175.08 | 163.55 | 168.06 | 148.61 | 2,616 |
| 2021-11-26 | 170.00 | 171.37 | 166.08 | 170.25 | 150.54 | 1,389 |
| 2021-11-25 | 177.00 | 177.50 | 177.00 | 177.00 | 156.51 | 113 |
| 2021-11-24 | 187.22 | 187.22 | 173.83 | 180.55 | 159.65 | 6,018 |
| 2021-11-23 | 189.01 | 189.88 | 184.79 | 187.22 | 165.55 | 2,564 |
| 2021-11-22 | 195.69 | 200.00 | 186.72 | 188.78 | 166.93 | 3,544 |
| 2021-11-19 | 208.10 | 208.10 | 195.00 | 195.08 | 172.50 | 680 |
| 2021-11-18 | 186.15 | 210.89 | 186.15 | 208.00 | 183.92 | 3,543 |
| 2021-11-17 | 177.12 | 177.12 | 168.46 | 170.70 | 150.94 | 11,766 |
| 2021-11-16 | 170.26 | 178.17 | 170.25 | 177.28 | 156.76 | 2,845 |
| 2021-11-12 | 168.98 | 169.66 | 163.88 | 166.91 | 147.59 | 934 |
| 2021-11-11 | 164.13 | 169.58 | 163.67 | 167.66 | 148.25 | 755 |
| 2021-11-10 | 165.56 | 167.21 | 163.27 | 164.13 | 145.13 | 1,176 |
| 2021-11-09 | 173.82 | 173.82 | 168.30 | 169.11 | 149.53 | 278 |
| 2021-11-08 | 175.78 | 177.49 | 173.57 | 173.82 | 153.70 | 2,526 |
| 2021-11-05 | 174.59 | 176.62 | 169.91 | 173.00 | 152.97 | 1,797 |
| 2021-11-04 | 175.09 | 177.07 | 170.53 | 172.65 | 152.66 | 2,946 |
| 2021-11-03 | 161.00 | 178.32 | 161.00 | 171.36 | 151.52 | 6,579 |
| 2021-11-01 | 150.55 | 161.61 | 150.55 | 161.15 | 142.50 | 3,341 |
| 2021-10-29 | 145.95 | 148.40 | 145.95 | 147.07 | 130.05 | 172 |
| 2021-10-28 | 145.18 | 148.96 | 145.18 | 147.33 | 130.28 | 460 |
| 2021-10-27 | 146.25 | 146.25 | 142.00 | 142.00 | 125.56 | 634 |
| 2021-10-26 | 148.24 | 148.75 | 146.01 | 146.05 | 129.14 | 142 |
| 2021-10-25 | 152.50 | 153.15 | 149.21 | 149.55 | 132.24 | 1,165 |
| 2021-10-22 | 151.34 | 151.34 | 148.54 | 149.40 | 132.11 | 277 |
| 2021-10-21 | 146.10 | 152.85 | 146.10 | 148.05 | 130.91 | 482 |
| 2021-10-20 | 148.55 | 150.15 | 145.40 | 146.10 | 129.19 | 208 |
| 2021-10-19 | 154.80 | 154.80 | 148.27 | 148.55 | 131.35 | 1,178 |
| 2021-10-18 | 135.00 | 156.00 | 135.00 | 156.00 | 137.94 | 1,222 |
| 2021-10-15 | 129.99 | 132.60 | 128.91 | 132.60 | 117.25 | 687 |
| 2021-10-14 | 126.08 | 128.54 | 123.60 | 128.50 | 113.62 | 3,869 |
← NewerPage 21 of 21 · 1,253 trading days
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.