Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.300	65.300	65.000	65.000	63.380	13
2025-08-07	65.940	65.940	65.500	65.660	64.024	7
2025-08-06	65.500	65.500	65.500	65.500	63.868	0
2025-08-05	65.600	65.600	65.500	65.500	63.868	1,051
2025-08-04	67.350	67.350	65.800	65.800	64.160	84
2025-08-01	69.000	69.000	67.700	67.700	66.013	203
2025-07-31	71.390	71.390	71.330	71.330	69.553	30
2025-07-30	72.600	72.600	72.600	72.600	70.791	50
2025-07-29	76.370	76.370	76.370	76.370	74.467	0
2025-07-28	74.410	76.440	74.410	76.370	74.467	2,068
2025-07-25	71.380	71.380	71.380	71.380	69.601	0
2025-07-24	71.380	71.380	71.380	71.380	69.601	0
2025-07-23	72.530	72.530	71.280	71.380	69.601	56
2025-07-22	69.500	74.410	69.500	71.610	69.826	2,101
2025-07-21	66.500	66.500	66.500	66.500	64.843	0
2025-07-18	66.500	66.500	66.500	66.500	64.843	1
2025-07-17	67.500	67.500	66.510	66.510	64.853	35
2025-07-16	67.760	67.760	66.850	67.450	65.769	260
2025-07-15	68.560	68.560	67.300	67.300	65.623	554
2025-07-14	70.000	70.000	69.510	69.510	67.778	13
2025-07-11	69.750	69.830	69.750	69.830	68.090	327
2025-07-10	71.400	71.540	70.900	70.900	69.133	62
2025-07-09	69.320	69.320	68.150	68.150	66.452	506
2025-07-08	68.560	69.250	68.430	68.430	66.725	479
2025-07-07	67.800	68.110	67.100	68.110	66.413	18
2025-07-04	68.560	68.560	68.560	68.560	66.852	1
2025-07-03	67.600	68.110	67.600	67.900	66.208	468
2025-07-02	67.790	67.790	67.540	67.540	65.857	443
2025-07-01	65.300	68.000	65.300	67.500	65.818	1,783
2025-06-30	62.500	64.100	62.500	64.100	62.503	762
2025-06-27	61.500	63.180	61.500	62.270	60.718	1,671
2025-06-26	60.740	61.000	60.550	61.000	59.480	57
2025-06-25	60.040	60.690	59.900	60.690	59.178	1,837
2025-06-24	59.950	60.030	59.470	60.030	58.534	203
2025-06-23	60.580	60.580	58.740	59.220	57.744	273
2025-06-20	61.720	61.720	61.000	61.000	59.480	8
2025-06-18	62.500	62.500	61.150	61.150	59.626	307
2025-06-17	63.420	63.450	63.000	63.000	61.430	49
2025-06-16	64.300	64.800	64.300	64.800	63.185	27
2025-06-13	65.740	65.740	62.000	62.000	60.455	1,414
2025-06-12	68.480	68.480	68.480	68.480	66.774	1
2025-06-11	70.500	70.500	68.860	68.860	67.144	45
2025-06-10	70.180	70.180	69.230	69.230	66.849	164
2025-06-09	67.770	68.540	67.770	68.270	65.922	1,017
2025-06-06	67.060	68.570	67.060	67.990	65.652	420
2025-06-05	64.960	66.650	64.960	66.440	64.155	1,127
2025-06-04	65.020	65.020	64.820	64.820	62.591	215
2025-06-03	65.000	65.000	64.300	64.650	62.427	516
2025-06-02	67.300	67.300	64.300	64.300	62.089	943
2025-05-30	65.990	69.100	65.990	69.100	66.724	104
2025-05-29	68.170	69.910	67.340	67.340	65.024	1,988
2025-05-28	70.500	71.400	65.820	68.170	65.826	3,683
2025-05-27	66.500	66.500	66.500	66.500	64.213	150
2025-05-26	66.400	66.400	66.400	66.400	64.116	1
2025-05-23	66.900	67.050	66.900	67.050	64.744	154
2025-05-22	66.850	67.400	66.850	67.400	65.082	200
2025-05-21	67.150	67.150	65.750	65.750	63.489	130
2025-05-20	70.000	70.300	68.670	68.670	66.308	226
2025-05-19	69.720	69.720	67.900	67.900	65.565	89
2025-05-16	69.700	69.700	69.700	69.700	67.303	150

← NewerPage 6 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.