Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	19.000	19.170	18.821	18.975	16.931	4,676
2024-02-20	19.150	19.330	19.082	19.222	17.151	1,646
2024-02-16	19.270	19.665	19.260	19.550	17.444	1,120
2024-02-15	19.390	19.805	19.390	19.575	17.466	18,642
2024-02-14	19.318	19.318	18.875	19.178	17.112	8,566
2024-02-13	18.720	19.030	18.501	19.030	16.980	5,290
2024-02-12	19.305	19.671	19.160	19.655	17.538	9,867
2024-02-09	19.112	19.204	18.895	19.190	17.123	7,714
2024-02-08	18.818	19.275	18.596	19.208	17.139	4,517
2024-02-07	18.750	18.760	18.420	18.561	16.562	1,464
2024-02-06	18.420	18.678	18.210	18.660	16.650	763
2024-02-05	18.301	18.378	18.050	18.320	16.346	7,255
2024-02-02	18.610	18.730	18.362	18.660	16.650	1,247
2024-02-01	18.510	18.510	18.080	18.308	16.336	4,893
2024-01-31	18.480	18.670	18.368	18.540	16.543	1,407
2024-01-30	18.355	18.660	18.355	18.660	16.650	5,199
2024-01-29	18.800	18.930	18.490	18.490	16.498	3,277
2024-01-26	18.850	19.071	18.820	18.960	16.917	1,926
2024-01-25	18.720	19.030	18.600	18.750	16.730	6,476
2024-01-24	18.448	18.500	18.184	18.184	16.225	5,214
2024-01-23	18.680	18.700	17.825	17.989	16.051	9,532
2024-01-22	19.000	19.000	17.730	18.174	16.216	16,652
2024-01-19	17.710	17.770	17.130	17.360	15.490	3,980
2024-01-18	18.085	18.100	17.468	17.700	15.793	4,414
2024-01-17	17.908	18.010	17.755	17.771	15.857	9,487
2024-01-16	18.135	18.220	17.900	18.041	16.098	3,079
2024-01-12	18.760	18.850	18.310	18.551	16.552	2,073
2024-01-11	18.880	18.915	18.470	18.550	16.552	1,910
2024-01-10	19.020	19.095	18.789	18.972	16.928	3,263
2024-01-09	19.023	19.109	18.972	19.109	17.050	1,382
2024-01-08	18.890	19.281	18.842	19.225	17.154	643
2024-01-05	18.740	19.435	18.740	19.071	17.017	5,083
2024-01-04	18.850	18.952	18.801	18.952	16.911	1,694
2024-01-03	19.750	19.780	18.599	18.975	16.931	9,013
2024-01-02	19.980	20.180	19.760	19.879	17.737	5,057
2023-12-29	20.251	20.350	20.130	20.291	18.105	1,241
2023-12-28	20.001	20.400	19.870	20.370	18.175	2,589
2023-12-27	20.195	20.199	19.871	20.009	17.853	12,604
2023-12-22	19.770	20.099	19.770	20.031	17.873	2,272
2023-12-21	20.020	20.105	19.815	19.881	17.739	3,380
2023-12-20	20.210	20.371	20.130	20.360	18.167	3,133
2023-12-19	20.218	20.480	20.095	20.480	18.274	13,807
2023-12-18	19.920	20.230	19.682	20.100	17.935	12,348
2023-12-15	19.730	19.873	19.480	19.583	17.473	17,750
2023-12-14	19.988	20.150	19.430	19.461	17.364	35,023
2023-12-13	19.000	19.000	18.431	18.960	16.770	67,384
2023-12-12	20.400	20.400	19.145	19.299	17.069	37,223
2023-12-11	20.400	21.229	19.530	21.229	18.777	173,149
2023-12-08	16.950	17.360	16.950	17.360	15.355	2,288
2023-12-07	16.422	17.080	16.405	17.000	15.036	12,382
2023-12-06	16.759	16.789	16.471	16.520	14.612	7,811
2023-12-05	17.160	17.270	16.470	16.531	14.622	28,286
2023-12-04	17.130	17.680	17.130	17.498	15.477	13,299
2023-12-01	15.830	17.050	15.790	17.010	15.045	37,629
2023-11-30	15.780	15.970	15.470	15.850	14.019	36,290
2023-11-29	15.150	15.881	15.120	15.800	13.975	22,721
2023-11-28	14.811	14.930	14.561	14.790	13.082	7,875
2023-11-27	14.820	14.910	14.500	14.860	13.143	8,142
2023-11-24	14.900	15.005	14.601	14.840	13.125	16,645
2023-11-22	15.008	15.050	14.710	14.805	13.095	23,871

← NewerPage 12 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.