Macy's Inc historical data

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

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
2025-10-17	98.200	98.200	98.200	98.200	96.440	0
2025-10-16	98.200	98.200	98.200	98.200	96.440	0
2025-10-15	97.480	98.200	97.480	98.200	96.440	11
2025-10-14	97.480	97.480	97.480	97.480	95.733	14
2025-10-13	91.740	94.150	91.740	94.150	92.463	70
2025-10-10	93.000	93.000	90.410	90.600	88.977	22
2025-10-09	93.880	93.880	93.000	93.000	91.334	216
2025-10-08	97.990	97.990	94.000	94.000	92.316	43
2025-10-07	98.400	98.400	98.400	98.400	96.637	1
2025-10-06	97.500	97.600	96.500	97.600	95.851	78
2025-10-03	96.900	96.900	96.900	96.900	95.164	2
2025-10-02	97.480	97.480	97.480	97.480	95.733	14
2025-10-01	93.600	93.600	93.600	93.600	91.923	35
2025-09-30	94.800	94.800	94.800	94.800	93.101	3
2025-09-29	97.000	97.000	95.700	96.500	94.771	55
2025-09-26	93.880	96.000	93.880	96.000	94.280	20
2025-09-25	91.350	91.350	91.350	91.350	89.713	40
2025-09-24	92.300	92.790	92.300	92.790	91.127	117
2025-09-23	90.810	90.810	90.810	90.810	89.183	0
2025-09-22	90.420	90.810	90.270	90.810	89.183	124
2025-09-19	93.600	93.600	93.600	93.600	91.923	0
2025-09-18	92.600	93.900	92.600	93.600	91.923	52
2025-09-17	93.880	94.000	93.880	93.990	92.306	22
2025-09-16	92.400	92.400	92.400	92.400	90.744	60
2025-09-15	90.420	90.470	90.370	90.470	88.849	38
2025-09-12	93.740	93.740	93.740	93.740	92.060	0
2025-09-11	93.920	93.920	93.740	93.740	92.060	6
2025-09-10	92.610	92.770	92.500	92.500	90.195	42
2025-09-09	93.010	93.180	92.000	92.610	90.302	504
2025-09-08	92.100	92.700	92.100	92.700	90.390	16
2025-09-05	93.150	93.880	92.310	92.310	90.010	26
2025-09-04	89.070	91.200	89.070	91.200	88.927	951
2025-09-03	84.560	88.250	83.650	87.500	85.320	1,661
2025-09-02	71.980	72.800	71.980	72.800	70.986	5
2025-09-01	71.950	71.950	71.950	71.950	70.157	0
2025-08-29	71.950	71.950	71.950	71.950	70.157	1
2025-08-28	72.520	72.520	71.700	71.700	69.913	7
2025-08-27	72.390	75.000	72.390	73.530	71.698	569
2025-08-26	72.310	73.500	72.310	72.390	70.586	86
2025-08-25	73.000	73.000	73.000	73.000	71.181	0
2025-08-22	72.800	73.000	72.800	73.000	71.181	502
2025-08-21	73.000	73.000	73.000	73.000	71.181	0
2025-08-20	73.000	73.000	73.000	73.000	71.181	0
2025-08-19	73.000	73.000	73.000	73.000	71.181	1
2025-08-18	71.420	72.000	71.420	72.000	70.206	27
2025-08-15	68.550	68.550	68.550	68.550	66.842	28
2025-08-14	70.000	70.000	70.000	70.000	68.256	20
2025-08-13	69.300	71.420	69.300	71.420	69.640	228
2025-08-12	67.900	69.000	67.900	68.480	66.774	1,119
2025-08-11	65.940	65.940	65.940	65.940	64.297	200

← NewerPage 5 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.