Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	105.30	105.79	105.00	105.79	104.45	23
2026-01-29	104.40	104.40	103.11	103.11	101.80	50
2026-01-28	104.28	104.28	104.28	104.28	102.96	1
2026-01-27	112.21	112.21	112.21	112.21	110.79	0
2026-01-26	112.21	112.21	112.21	112.21	110.79	0
2026-01-23	112.21	112.21	112.21	112.21	110.79	0
2026-01-22	112.21	112.21	112.21	112.21	110.79	4
2026-01-21	114.39	114.39	112.21	112.21	110.79	56
2026-01-20	116.75	116.75	116.75	116.75	115.27	0
2026-01-19	116.75	116.75	116.75	116.75	115.27	0
2026-01-16	116.75	116.75	116.75	116.75	115.27	1
2026-01-15	115.05	115.05	114.96	114.96	113.50	161
2026-01-14	120.90	120.90	117.00	117.00	115.52	8
2026-01-13	116.86	116.97	116.86	116.97	115.49	20
2026-01-12	118.19	118.19	118.19	118.19	116.69	2
2026-01-09	128.11	128.11	128.11	128.11	126.49	150
2026-01-08	123.00	123.00	123.00	123.00	121.44	0
2026-01-07	126.38	126.38	123.00	123.00	121.44	11
2026-01-06	127.20	127.20	125.90	125.90	124.31	212
2026-01-05	122.89	122.89	122.89	122.89	121.33	1
2026-01-02	121.37	121.37	121.37	121.37	119.83	0
2025-12-30	121.37	121.37	121.37	121.37	119.83	280
2025-12-29	123.00	124.16	123.00	124.16	122.59	301
2025-12-26	123.30	124.07	123.10	124.07	122.50	196
2025-12-23	124.95	125.57	124.95	125.57	123.98	31
2025-12-22	128.60	128.60	127.92	127.92	126.30	201
2025-12-19	128.82	129.62	128.82	129.62	127.98	178
2025-12-18	130.07	131.00	130.07	130.50	128.85	185
2025-12-17	127.07	130.35	127.07	130.35	128.70	175
2025-12-16	125.45	126.65	125.34	125.98	124.38	1,920
2025-12-15	130.27	130.27	128.31	128.44	126.81	2,177
2025-12-12	133.97	134.78	132.01	133.06	131.37	991
2025-12-11	126.04	138.50	126.04	135.02	133.31	896
2025-12-10	125.78	127.10	125.78	126.05	123.79	519
2025-12-09	121.18	123.71	121.18	123.47	121.26	205
2025-12-08	121.19	121.79	119.64	120.71	118.55	1,945
2025-12-05	124.19	125.02	124.19	124.94	122.70	236
2025-12-04	122.70	122.70	122.70	122.70	120.50	0
2025-12-03	121.31	122.70	114.00	122.70	120.50	180
2025-12-02	123.00	123.00	119.13	121.32	119.15	13,847
2025-12-01	120.61	120.61	120.61	120.61	118.45	0
2025-11-28	120.61	120.61	120.61	120.61	118.45	0
2025-11-27	120.61	120.61	120.61	120.61	118.45	0
2025-11-26	117.70	121.35	117.70	120.61	118.45	666
2025-11-25	113.99	116.60	113.86	115.73	113.66	108
2025-11-24	106.50	106.50	106.50	106.50	104.59	0
2025-11-21	105.02	106.50	105.02	106.50	104.59	203
2025-11-19	103.97	103.97	103.97	103.97	102.11	6
2025-11-18	102.00	104.79	102.00	104.60	102.73	205
2025-11-17	109.25	109.25	109.25	109.25	107.29	0
2025-11-14	109.25	109.25	109.25	109.25	107.29	0
2025-11-13	109.25	109.25	109.25	109.25	107.29	0
2025-11-12	109.49	109.49	109.25	109.25	107.29	24
2025-11-11	110.23	110.23	110.23	110.23	108.25	0
2025-11-10	110.23	110.23	110.23	110.23	108.25	5
2025-11-07	109.33	109.33	109.33	109.33	107.37	0
2025-11-06	109.14	109.33	108.78	109.33	107.37	214
2025-11-05	105.71	114.00	105.71	114.00	111.96	49
2025-11-04	106.01	106.01	106.01	106.01	104.11	0
2025-11-03	103.61	106.01	103.61	106.01	104.11	83

← NewerPage 4 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.