Macy's Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 104.83 | 104.83 | 104.83 | 104.83 | 102.95 | 2 |
| 2025-10-30 | 105.18 | 105.18 | 105.18 | 105.18 | 103.30 | 0 |
| 2025-10-29 | 106.14 | 106.14 | 105.18 | 105.18 | 103.30 | 25 |
| 2025-10-28 | 105.08 | 105.08 | 105.08 | 105.08 | 103.20 | 14 |
| 2025-10-27 | 103.00 | 103.91 | 103.00 | 103.91 | 102.05 | 168 |
| 2025-10-24 | 99.910 | 99.910 | 99.910 | 99.910 | 98.120 | 0 |
| 2025-10-23 | 101.21 | 101.21 | 99.910 | 99.910 | 98.120 | 49 |
| 2025-10-22 | 99.910 | 99.910 | 99.910 | 99.910 | 98.120 | 1 |
| 2025-10-21 | 98.810 | 99.000 | 98.810 | 99.000 | 97.226 | 201 |
| 2025-10-20 | 98.200 | 98.200 | 98.200 | 98.200 | 96.440 | 0 |
← NewerPage 5 of 5 · 250 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.