Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	19.530	19.630	19.200	19.230	17.302	1,766
2024-05-17	19.620	19.668	19.500	19.605	17.639	6,674
2024-05-16	19.440	19.555	19.340	19.501	17.546	917
2024-05-15	19.910	19.910	19.442	19.452	17.501	1,418
2024-05-14	19.960	20.030	19.540	19.550	17.590	493
2024-05-13	19.580	19.970	19.580	19.620	17.652	1,504
2024-05-10	19.542	19.565	19.260	19.300	17.365	1,657
2024-05-09	19.172	19.400	19.121	19.350	17.410	144
2024-05-08	19.182	19.182	18.932	18.932	17.033	1,305
2024-05-07	19.700	19.710	19.480	19.551	17.591	4,119
2024-05-03	19.405	19.405	19.229	19.395	17.450	151
2024-05-02	18.575	19.025	18.450	18.996	17.091	3,473
2024-05-01	18.485	18.485	18.010	18.270	16.438	176
2024-04-30	18.350	18.460	18.315	18.370	16.528	91
2024-04-29	18.500	18.600	18.415	18.420	16.573	2,794
2024-04-26	18.340	18.525	18.190	18.305	16.469	3,399
2024-04-25	18.525	18.525	18.285	18.465	16.613	1,954
2024-04-24	18.940	19.000	18.737	18.830	16.942	825
2024-04-23	18.760	19.300	18.675	19.035	17.126	2,213
2024-04-22	18.670	18.775	18.610	18.740	16.861	1,142
2024-04-19	18.970	19.145	18.710	18.710	16.834	508
2024-04-18	19.120	19.160	18.955	18.955	17.054	893
2024-04-17	19.096	19.220	18.920	18.970	17.068	571
2024-04-16	18.960	19.070	18.650	18.901	17.006	1,339
2024-04-15	19.590	19.590	18.749	18.749	16.869	150
2024-04-12	19.770	19.770	19.340	19.340	17.401	940
2024-04-11	20.230	20.350	19.610	19.730	17.751	2,736
2024-04-10	19.460	19.890	19.265	19.570	17.608	4,348
2024-04-09	19.580	19.785	19.482	19.485	17.531	9,841
2024-04-08	18.510	19.400	18.510	19.400	17.455	5,199
2024-04-05	18.490	18.527	18.350	18.385	16.541	1,180
2024-04-04	19.150	19.150	18.518	18.555	16.694	9,361
2024-04-03	19.055	19.099	18.895	18.928	17.030	4,297
2024-04-02	19.265	19.265	19.000	19.115	17.198	2,061
2024-03-28	19.730	20.030	19.730	19.902	17.906	10,613
2024-03-27	19.260	19.923	19.190	19.860	17.868	5,072
2024-03-26	19.600	19.680	19.128	19.180	17.257	6,043
2024-03-25	20.560	20.630	19.645	19.660	17.688	5,207
2024-03-22	20.790	20.790	20.340	20.375	18.332	6,906
2024-03-21	21.235	21.235	20.902	20.981	18.877	1,673
2024-03-20	21.450	21.500	21.145	21.259	19.127	3,812
2024-03-19	21.083	22.000	21.065	21.540	19.380	6,072
2024-03-18	21.250	21.285	20.995	21.269	19.136	3,878
2024-03-15	21.440	21.722	21.270	21.305	19.169	3,191
2024-03-14	21.465	21.650	21.355	21.435	19.285	10,187
2024-03-13	21.010	21.339	20.920	20.971	18.711	2,276
2024-03-12	20.330	21.062	20.330	20.860	18.613	2,330
2024-03-11	21.210	21.490	20.675	20.700	18.470	5,240
2024-03-08	20.500	20.530	20.211	20.250	18.068	9,251
2024-03-07	20.210	20.449	19.970	20.291	18.105	4,672
2024-03-06	20.295	20.430	20.045	20.045	17.885	8,338
2024-03-05	19.570	20.720	19.570	20.411	18.212	9,483
2024-03-04	19.820	21.170	19.820	20.561	18.346	95,590
2024-03-01	17.450	17.895	17.259	17.870	15.945	3,956
2024-02-29	18.370	18.456	17.135	17.280	15.418	24,829
2024-02-28	19.675	19.675	18.600	18.609	16.604	20,676
2024-02-27	19.750	20.750	19.230	19.899	17.755	33,109
2024-02-26	19.415	19.565	19.225	19.295	17.216	3,310
2024-02-23	19.044	19.615	19.014	19.551	17.445	5,726
2024-02-22	19.060	19.091	18.989	19.005	16.957	1,897

← NewerPage 11 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.