Macy's, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23.440 | 23.670 | 23.030 | 23.670 | 23.670 | 793 |
| 2026-10-20 | 23.780 | 24.090 | 23.230 | 23.310 | 23.310 | 1,012 |
| 2026-10-19 | 24.000 | 24.280 | 23.501 | 23.578 | 23.578 | 2,649 |
| 2026-10-16 | 24.100 | 24.880 | 24.100 | 24.215 | 24.215 | 7,628 |
| 2026-10-15 | 23.000 | 24.151 | 22.470 | 24.145 | 24.145 | 8,055 |
| 2026-10-14 | 22.550 | 22.850 | 21.747 | 22.220 | 22.220 | 9,204 |
| 2026-10-13 | 23.270 | 23.550 | 22.720 | 22.830 | 22.830 | 2,169 |
| 2026-10-12 | 22.590 | 23.181 | 22.390 | 23.020 | 23.020 | 3,571 |
| 2026-10-09 | 22.880 | 23.170 | 22.352 | 22.650 | 22.650 | 1,501 |
| 2026-10-08 | 22.480 | 22.921 | 22.450 | 22.921 | 22.921 | 2,895 |
| 2026-10-07 | 22.500 | 23.000 | 21.500 | 22.840 | 22.840 | 5,243 |
| 2026-10-06 | 22.550 | 22.800 | 22.170 | 22.170 | 22.170 | 5,764 |
| 2026-10-05 | 22.820 | 22.990 | 22.120 | 22.560 | 22.560 | 2,940 |
| 2026-10-02 | 22.980 | 22.990 | 22.640 | 22.650 | 22.650 | 6,642 |
| 2026-10-01 | 22.600 | 23.150 | 22.440 | 23.060 | 23.060 | 2,685 |
| 2026-09-30 | 23.332 | 23.540 | 22.671 | 22.759 | 22.759 | 1,835 |
| 2026-09-29 | 23.010 | 23.390 | 22.670 | 23.230 | 23.230 | 4,711 |
| 2026-09-28 | 22.640 | 23.060 | 22.050 | 23.020 | 23.020 | 2,706 |
| 2026-09-25 | 22.530 | 22.702 | 22.310 | 22.680 | 22.680 | 4,781 |
| 2026-09-24 | 22.080 | 22.570 | 22.080 | 22.380 | 22.380 | 2,374 |
| 2026-09-23 | 22.740 | 23.120 | 22.620 | 22.670 | 22.670 | 2,089 |
| 2026-09-22 | 22.100 | 22.850 | 22.100 | 22.745 | 22.745 | 3,476 |
| 2026-09-21 | 22.100 | 22.470 | 21.800 | 22.420 | 22.420 | 6,685 |
| 2026-09-18 | 21.500 | 22.100 | 21.500 | 22.015 | 22.015 | 2,526 |
| 2026-09-17 | 22.300 | 22.300 | 21.630 | 21.840 | 21.840 | 3,808 |
| 2026-09-16 | 22.217 | 22.350 | 22.058 | 22.337 | 22.337 | 2,774 |
| 2026-09-15 | 22.450 | 22.500 | 21.800 | 21.850 | 21.850 | 4,436 |
| 2026-09-14 | 22.140 | 23.070 | 21.610 | 22.960 | 22.960 | 12,078 |
| 2026-09-11 | 20.660 | 21.325 | 20.500 | 21.251 | 21.059 | 8,998 |
| 2026-09-10 | 21.500 | 22.980 | 19.821 | 20.633 | 20.447 | 49,073 |
| 2026-09-09 | 22.740 | 22.740 | 22.100 | 22.200 | 22.000 | 4,250 |
| 2026-09-08 | 23.050 | 23.440 | 22.370 | 22.430 | 22.228 | 9,094 |
| 2026-09-04 | 22.560 | 23.000 | 22.300 | 23.000 | 22.793 | 3,581 |
| 2026-09-03 | 22.140 | 22.920 | 22.140 | 22.340 | 22.139 | 603 |
| 2026-09-02 | 21.830 | 22.672 | 21.830 | 22.530 | 22.327 | 1,912 |
| 2026-09-01 | 21.970 | 22.355 | 21.800 | 21.890 | 21.693 | 2,368 |
| 2026-08-28 | 22.430 | 23.140 | 22.182 | 22.209 | 22.009 | 3,247 |
| 2026-08-27 | 22.660 | 22.840 | 22.030 | 22.520 | 22.317 | 4,603 |
| 2026-08-26 | 22.890 | 22.960 | 22.400 | 22.630 | 22.426 | 1,229 |
| 2026-08-25 | 23.200 | 23.640 | 22.419 | 22.742 | 22.537 | 4,142 |
| 2026-08-24 | 23.110 | 23.480 | 22.600 | 23.140 | 22.932 | 9,123 |
| 2026-08-21 | 22.960 | 23.090 | 22.620 | 22.810 | 22.604 | 4,543 |
| 2026-08-20 | 23.300 | 23.560 | 22.660 | 22.730 | 22.525 | 2,228 |
| 2026-08-19 | 23.450 | 23.900 | 23.120 | 23.760 | 23.546 | 3,451 |
| 2026-08-18 | 23.420 | 23.750 | 23.150 | 23.470 | 23.259 | 610 |
| 2026-08-17 | 23.690 | 23.950 | 23.090 | 23.150 | 22.941 | 3,036 |
| 2026-08-14 | 24.270 | 24.270 | 23.320 | 23.560 | 23.348 | 6,161 |
| 2026-08-13 | 24.060 | 24.100 | 23.200 | 23.651 | 23.437 | 5,681 |
| 2026-08-12 | 24.710 | 24.710 | 23.717 | 23.802 | 23.588 | 7,677 |
| 2026-08-11 | 24.700 | 24.740 | 24.290 | 24.540 | 24.319 | 2,171 |
| 2026-08-10 | 25.540 | 25.710 | 25.070 | 25.390 | 25.161 | 2,165 |
| 2026-08-07 | 25.140 | 25.400 | 24.580 | 25.400 | 25.171 | 2,864 |
| 2026-08-06 | 25.650 | 25.800 | 25.340 | 25.430 | 25.201 | 1,377 |
| 2026-08-05 | 26.090 | 26.500 | 25.800 | 25.860 | 25.627 | 7,591 |
| 2026-08-04 | 26.330 | 26.560 | 25.740 | 26.560 | 26.320 | 3,431 |
| 2026-08-03 | 25.000 | 25.910 | 24.970 | 25.900 | 25.667 | 1,553 |
| 2026-07-31 | 25.010 | 25.010 | 24.495 | 24.900 | 24.676 | 350 |
| 2026-07-30 | 24.880 | 24.910 | 24.495 | 24.880 | 24.656 | 2,217 |
| 2026-07-29 | 25.030 | 25.030 | 24.140 | 24.600 | 24.378 | 3,282 |
| 2026-07-28 | 24.940 | 25.500 | 24.800 | 25.090 | 24.864 | 6,299 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1915 USD |
| 2026-06-12 | 0.1915 USD |
| 2026-03-12 | 0.1915 USD |
| 2025-12-12 | 0.1824 USD |
| 2025-09-12 | 0.1824 USD |
| 2025-06-12 | 0.1824 USD |
| 2025-03-13 | 0.1824 USD |
| 2024-12-13 | 0.1737 USD |
| 2024-09-12 | 0.1737 USD |
| 2024-06-14 | 0.1737 USD |
| 2024-03-14 | 0.1737 USD |
| 2023-12-14 | 0.1654 USD |
| 2023-09-14 | 0.1654 USD |
| 2023-06-14 | 0.1654 USD |
| 2023-03-14 | 0.1654 USD |
| 2022-12-14 | 0.1575 USD |
| 2022-09-14 | 0.1575 USD |
| 2022-06-14 | 0.1575 USD |
| 2022-03-14 | 0.1575 USD |
| 2021-12-14 | 0.1500 USD |
| 2021-09-14 | 0.1500 USD |
| 2020-03-12 | 0.3775 USD |
| 2019-12-12 | 0.3775 USD |
| 2019-09-12 | 0.3775 USD |
| 2019-06-13 | 0.3775 USD |
| 2019-03-14 | 0.3775 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.