Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	96.400	96.400	96.400	96.400	95.851	0
2026-04-29	96.400	96.400	96.400	96.400	95.851	0
2026-04-28	96.400	96.400	96.400	96.400	95.851	1
2026-04-27	99.690	99.690	99.690	99.690	99.122	0
2026-04-24	99.690	99.690	99.690	99.690	99.122	0
2026-04-23	98.300	99.690	98.300	99.690	99.122	9
2026-04-22	98.300	98.300	98.300	98.300	97.740	0
2026-04-20	98.300	98.300	98.300	98.300	97.740	8
2026-04-17	95.210	95.210	95.210	95.210	94.668	0
2026-04-16	95.210	95.210	95.210	95.210	94.668	1
2026-04-15	95.480	95.480	95.480	95.480	94.936	0
2026-04-14	95.480	95.480	95.480	95.480	94.936	0
2026-04-13	94.710	95.480	94.710	95.480	94.936	12
2026-04-10	94.700	94.700	94.700	94.700	94.160	1
2026-04-09	94.150	94.150	94.150	94.150	93.614	0
2026-04-08	94.150	94.150	94.150	94.150	93.614	2
2026-04-07	93.600	93.600	93.600	93.600	93.067	59
2026-04-06	91.800	92.150	91.450	92.150	91.625	121
2026-04-02	89.700	92.050	89.700	92.050	91.526	5
2026-04-01	93.050	93.050	92.600	92.690	92.162	55
2026-03-31	93.550	93.550	93.550	93.550	93.017	0
2026-03-30	93.550	93.550	93.550	93.550	93.017	0
2026-03-27	93.550	93.550	93.550	93.550	93.017	1
2026-03-26	96.790	96.790	96.790	96.790	96.239	0
2026-03-25	97.910	97.910	96.790	96.790	96.239	3
2026-03-24	92.060	92.060	92.060	92.060	91.535	0
2026-03-23	92.060	92.060	92.060	92.060	91.535	0
2026-03-20	92.060	92.060	92.060	92.060	91.535	0
2026-03-19	92.060	92.060	92.060	92.060	91.535	0
2026-03-18	93.400	94.300	92.060	92.060	91.535	11
2026-03-17	91.300	91.300	88.400	88.400	87.896	22
2026-03-16	89.370	89.370	89.370	89.370	88.861	1
2026-03-13	89.710	90.980	88.900	90.980	90.462	18
2026-03-12	90.380	90.380	90.380	90.380	89.865	0
2026-03-11	95.460	95.460	90.270	90.380	89.865	8
2026-03-10	96.500	96.500	95.460	95.460	94.251	23
2026-03-09	89.750	91.530	89.720	90.580	89.433	5,430
2026-03-06	101.67	101.67	101.67	101.67	100.38	0
2026-03-05	101.67	101.67	101.67	101.67	100.38	3
2026-03-04	99.990	99.990	99.990	99.990	98.724	1
2026-03-03	97.890	97.890	94.610	94.610	93.412	51
2026-03-02	97.850	97.990	97.450	97.890	96.650	305
2026-02-27	103.61	103.61	100.60	100.60	99.326	9
2026-02-26	103.80	103.80	103.80	103.80	102.49	1
2026-02-25	107.20	107.20	103.80	103.80	102.49	287
2026-02-24	107.39	107.39	107.39	107.39	106.03	0
2026-02-23	110.06	110.06	107.39	107.39	106.03	18
2026-02-20	114.95	114.95	114.95	114.95	113.49	601
2026-02-19	120.00	120.00	120.00	120.00	118.48	0
2026-02-18	120.00	120.00	120.00	120.00	118.48	3
2026-02-13	112.14	112.54	112.14	112.54	111.11	501
2026-02-12	113.29	113.30	113.29	113.30	111.86	500
2026-02-11	110.80	110.80	110.80	110.80	109.40	90
2026-02-10	113.20	113.20	113.20	113.20	111.77	0
2026-02-09	113.20	113.20	113.20	113.20	111.77	0
2026-02-06	113.20	113.20	113.20	113.20	111.77	0
2026-02-05	113.20	113.20	113.20	113.20	111.77	0
2026-02-04	110.95	113.20	110.95	113.20	111.77	150
2026-02-03	110.45	110.95	110.45	110.95	109.54	46
2026-02-02	104.53	104.53	104.53	104.53	103.21	150

← NewerPage 3 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.