Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	67.850	67.850	67.850	67.850	65.517	7
2025-05-14	69.000	69.730	67.810	67.810	65.478	659
2025-05-13	69.720	69.720	69.000	69.000	66.627	114
2025-05-12	68.570	71.530	68.570	70.150	67.738	768
2025-05-09	68.110	68.110	66.090	66.090	63.817	151
2025-05-08	65.750	65.750	65.750	65.750	63.489	0
2025-05-07	65.750	65.750	65.750	65.750	63.489	0
2025-05-06	66.540	66.880	65.750	65.750	63.489	545
2025-05-05	67.270	67.900	67.270	67.730	65.401	1,252
2025-05-02	65.820	67.250	65.820	67.250	64.937	158
2025-04-30	64.500	64.500	64.500	64.500	62.282	200
2025-04-29	64.400	64.400	64.400	64.400	62.185	160
2025-04-28	62.820	65.600	62.820	65.600	63.344	109
2025-04-25	63.230	63.230	63.200	63.200	61.027	480
2025-04-24	62.700	62.700	62.420	62.550	60.399	204
2025-04-23	64.800	64.800	63.240	63.240	61.065	101
2025-04-22	63.180	63.200	61.510	62.700	60.544	467
2025-04-17	64.970	64.970	64.970	64.970	62.736	10
2025-04-16	68.440	68.440	66.250	66.250	63.972	3
2025-04-15	67.760	67.760	67.760	67.760	65.430	1
2025-04-14	67.540	67.540	66.000	66.080	63.807	1,157
2025-04-11	65.820	65.820	65.820	65.820	63.556	0
2025-04-10	69.090	69.090	65.820	65.820	63.556	130
2025-04-09	60.180	70.600	60.180	69.090	66.714	746
2025-04-08	65.820	66.000	58.990	58.990	56.961	5,693
2025-04-07	63.160	64.700	63.160	64.700	62.475	459
2025-04-04	63.900	67.740	63.900	67.140	64.831	1,853
2025-04-03	71.430	71.430	62.330	64.150	61.944	3,736
2025-04-02	74.600	75.300	74.600	75.300	72.710	153
2025-04-01	72.200	72.200	72.200	72.200	69.717	0
2025-03-31	73.000	73.000	72.200	72.200	69.717	263
2025-03-28	74.410	74.410	73.300	73.600	71.069	213
2025-03-27	76.800	76.800	76.800	76.800	74.159	100
2025-03-26	77.900	77.900	77.900	77.900	75.221	100
2025-03-25	78.330	78.330	78.200	78.200	75.511	109
2025-03-24	79.900	79.900	79.900	79.900	77.152	100
2025-03-21	77.600	77.600	77.600	77.600	74.931	0
2025-03-20	77.600	77.600	77.600	77.600	74.931	62
2025-03-19	77.000	77.300	76.600	77.300	74.642	310
2025-03-18	78.320	79.800	77.300	77.300	74.642	460
2025-03-17	75.260	79.000	75.260	79.000	76.283	444
2025-03-14	80.800	80.800	74.440	75.630	73.029	301
2025-03-13	80.000	80.000	80.000	80.000	77.249	0
2025-03-12	84.180	84.180	80.000	80.000	77.249	148
2025-03-11	82.000	82.000	79.780	79.800	76.378	107
2025-03-10	82.000	82.000	82.000	82.000	78.483	0
2025-03-07	77.520	82.000	77.520	82.000	78.483	36
2025-03-06	77.000	77.570	72.500	76.390	73.114	261
2025-03-05	81.000	81.000	76.520	77.000	73.698	182
2025-02-28	82.010	82.160	82.000	82.160	78.636	15
2025-02-27	82.600	82.600	82.600	82.600	79.057	5
2025-02-26	86.000	86.000	84.750	84.750	81.115	26
2025-02-25	86.310	86.310	84.240	84.240	80.627	85
2025-02-24	86.050	86.050	86.050	86.050	82.360	15
2025-02-21	88.880	88.880	88.880	88.880	85.068	0
2025-02-20	88.450	88.880	88.150	88.880	85.068	346
2025-02-19	86.040	87.690	86.040	87.690	83.929	26
2025-02-18	86.850	86.850	86.850	86.850	83.125	20
2025-02-17	85.990	85.990	85.990	85.990	82.302	0
2025-02-14	85.990	85.990	85.990	85.990	82.302	0

← NewerPage 7 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.