Macy's Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	87.150	88.500	87.150	88.500	84.105	86
2024-11-12	88.320	88.320	86.670	87.150	82.822	1,300
2024-11-11	95.000	95.000	88.650	88.650	84.248	52
2024-11-08	91.280	91.280	90.500	90.500	86.006	103
2024-11-07	93.300	94.040	93.060	93.900	89.237	321
2024-11-06	90.700	91.760	90.700	91.760	87.203	70
2024-11-05	87.800	88.000	87.000	88.000	83.630	1,051
2024-11-04	88.500	88.500	87.690	87.930	83.564	189
2024-11-01	89.550	91.000	89.550	91.000	86.481	103
2024-10-31	87.690	89.000	87.690	89.000	84.580	31
2024-10-30	90.270	90.270	88.890	88.890	84.476	506
2024-10-29	89.820	90.200	89.820	90.200	85.721	134
2024-10-28	88.830	88.830	88.830	88.830	84.419	100
2024-10-25	88.380	88.380	87.840	87.840	83.478	170
2024-10-24	87.690	87.690	87.690	87.690	83.336	0
2024-10-23	89.600	89.600	87.690	87.690	83.336	126
2024-10-22	89.400	89.550	89.010	89.010	84.590	42
2024-10-21	92.000	92.230	91.170	91.170	86.643	5
2024-10-18	92.090	92.090	92.000	92.000	87.431	63
2024-10-17	92.000	94.000	91.800	92.040	87.470	36
2024-10-16	89.900	92.220	89.900	92.000	87.431	1,675
2024-10-15	89.100	90.000	89.100	89.910	85.445	252
2024-10-14	88.570	88.570	87.240	87.240	82.908	3
2024-10-11	86.700	89.510	86.700	88.920	84.504	928
2024-10-10	86.190	86.500	86.190	86.500	82.205	201
2024-10-09	86.480	86.480	86.200	86.200	81.920	305
2024-10-08	86.180	86.180	86.180	86.180	81.901	0
2024-10-07	86.780	86.780	86.180	86.180	81.901	9
2024-10-04	87.200	87.200	85.520	85.920	81.653	143
2024-10-03	83.680	84.300	83.680	84.300	80.114	181
2024-10-02	83.200	83.200	83.200	83.200	79.068	150
2024-10-01	82.590	84.000	82.590	84.000	79.829	41
2024-09-30	84.820	85.600	84.820	85.600	81.349	917
2024-09-27	83.040	83.360	83.040	83.200	79.068	25
2024-09-26	82.160	82.320	82.160	82.320	78.232	10
2024-09-25	82.200	82.200	82.200	82.200	78.118	0
2024-09-24	82.330	82.330	82.150	82.200	78.118	250
2024-09-23	84.800	84.800	83.110	83.600	79.449	34
2024-09-20	84.300	84.300	84.300	84.300	80.114	240
2024-09-19	83.680	84.250	82.720	83.110	78.983	322
2024-09-18	82.560	83.040	82.290	83.040	78.916	680
2024-09-17	84.560	84.560	82.800	82.800	78.688	173
2024-09-16	82.500	83.600	82.500	83.000	78.878	46
2024-09-13	84.180	84.180	83.360	83.360	79.221	196
2024-09-12	82.800	82.800	82.800	82.800	78.688	0
2024-09-11	83.170	83.170	81.280	82.800	78.688	42
2024-09-10	81.800	81.800	80.350	80.350	75.754	83
2024-09-09	83.650	83.650	80.600	80.600	75.989	77
2024-09-06	82.500	82.730	81.500	81.900	77.215	852
2024-09-05	86.200	86.200	83.190	83.240	78.478	2,157
2024-09-04	86.490	86.670	85.700	85.700	80.798	153
2024-09-03	86.940	88.680	86.940	87.570	82.561	1,443
2024-09-02	89.290	89.290	88.220	88.220	83.174	14
2024-08-30	88.010	88.220	88.010	88.220	83.174	12
2024-08-29	86.630	88.650	86.600	88.010	82.976	4,143
2024-08-28	84.560	85.440	84.560	85.040	80.175	780
2024-08-27	86.130	86.480	84.850	84.850	79.996	2,921
2024-08-26	86.940	86.940	86.940	86.940	81.967	10
2024-08-23	85.200	88.070	85.000	87.440	82.438	3,981
2024-08-22	85.800	87.040	85.000	85.000	80.138	2,944

← NewerPage 9 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.