Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	85.120	85.990	84.500	85.990	82.302	450
2025-02-12	84.080	85.700	84.080	85.700	82.025	206
2025-02-11	84.190	84.190	83.570	83.570	79.986	15
2025-02-10	82.000	82.000	82.000	82.000	78.483	0
2025-02-07	84.000	84.000	82.000	82.000	78.483	78
2025-02-06	85.200	85.200	84.230	84.230	80.618	553
2025-02-05	87.710	87.710	87.710	87.710	83.948	0
2025-02-04	88.720	88.720	87.710	87.710	83.948	42
2025-02-03	89.820	89.820	88.720	88.720	84.915	401
2025-01-31	91.350	92.700	91.350	91.410	87.490	256
2025-01-30	90.000	90.000	90.000	90.000	86.140	0
2025-01-29	91.100	91.500	90.000	90.000	86.140	253
2025-01-28	90.570	90.800	90.570	90.800	86.906	100
2025-01-27	89.800	89.800	89.380	89.380	85.547	111
2025-01-24	88.500	91.360	88.500	90.400	86.523	368
2025-01-23	87.240	88.550	87.240	88.550	84.752	212
2025-01-22	85.810	86.500	85.810	86.500	82.790	701
2025-01-21	84.950	87.810	82.030	86.080	82.388	946
2025-01-20	84.000	84.000	82.860	83.120	79.555	534
2025-01-17	84.500	85.170	84.500	85.170	81.517	60
2025-01-16	83.760	83.760	83.760	83.760	80.168	3
2025-01-15	84.950	84.950	82.800	83.640	80.053	626
2025-01-14	86.000	86.000	85.450	85.450	81.785	721
2025-01-13	95.190	95.600	88.330	88.580	84.781	1,338
2025-01-10	98.180	98.180	95.460	95.460	91.366	30
2025-01-09	96.560	96.560	96.560	96.560	92.419	5
2025-01-08	98.480	98.480	98.480	98.480	94.256	0
2025-01-07	100.80	100.80	98.470	98.480	94.256	115
2025-01-06	102.00	102.00	101.00	101.00	96.668	100
2025-01-03	102.25	102.60	102.25	102.60	98.200	100
2025-01-02	102.00	102.00	101.10	101.10	96.764	100
2024-12-30	103.33	103.33	103.33	103.33	98.898	13
2024-12-27	110.99	110.99	109.27	109.27	104.58	41
2024-12-26	103.00	111.54	103.00	111.32	106.55	622
2024-12-23	102.22	103.00	102.22	103.00	98.583	50
2024-12-20	100.25	101.05	100.25	101.05	96.716	60
2024-12-19	97.200	97.200	96.820	96.820	92.668	186
2024-12-18	102.90	102.90	101.40	101.40	97.051	23
2024-12-17	103.20	103.20	103.20	103.20	98.774	2
2024-12-16	100.84	104.00	100.84	103.10	98.678	233
2024-12-13	98.340	100.50	98.340	100.50	96.190	70
2024-12-12	99.000	99.000	99.000	99.000	94.754	0
2024-12-11	99.140	99.200	89.920	99.000	94.754	199
2024-12-10	105.00	105.00	101.20	102.25	97.172	10
2024-12-09	103.30	105.00	100.83	100.83	95.823	251
2024-12-06	99.010	99.500	99.010	99.500	94.559	101
2024-12-05	99.200	100.00	98.600	98.700	93.799	216
2024-12-04	100.60	100.78	99.400	100.60	95.604	323
2024-12-03	102.30	102.30	102.30	102.30	97.220	2
2024-12-02	99.000	102.37	99.000	102.37	97.287	185
2024-11-29	98.600	98.600	96.700	98.300	93.419	28
2024-11-28	96.760	96.760	96.760	96.760	91.955	5
2024-11-27	93.820	95.260	93.820	94.950	90.235	140
2024-11-26	91.000	93.000	91.000	92.700	88.097	101
2024-11-25	90.900	92.600	90.000	92.600	88.002	200
2024-11-22	88.290	94.350	88.290	94.320	89.636	999
2024-11-21	86.000	87.500	84.880	87.500	83.155	616
2024-11-19	86.680	87.600	86.680	87.600	83.250	26
2024-11-18	90.150	90.150	90.150	90.150	85.673	0
2024-11-14	88.500	90.150	88.500	90.150	85.673	141

← NewerPage 8 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.