Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.590	24.830	23.590	24.782	24.559	10,115
2026-07-24	23.360	23.380	22.920	23.350	23.140	1,245
2026-07-23	24.330	24.330	23.180	23.250	23.041	1,468
2026-07-22	23.710	24.560	23.710	24.350	24.131	3,893
2026-07-21	23.790	23.790	23.270	23.620	23.407	643
2026-07-20	23.570	24.120	23.110	23.470	23.259	2,312
2026-07-17	24.030	25.004	23.710	23.940	23.724	6,470
2026-07-16	24.080	24.240	23.420	24.030	23.813	1,502
2026-07-15	22.770	24.145	22.770	23.830	23.615	9,341
2026-07-14	22.890	23.120	22.350	22.540	22.337	338
2026-07-13	22.877	23.180	22.600	22.810	22.604	2,475
2026-07-10	22.830	22.990	22.400	22.600	22.396	1,220
2026-07-09	22.890	23.200	22.330	22.730	22.525	285
2026-07-08	23.000	23.020	22.410	22.730	22.525	3,160
2026-07-07	24.150	24.320	23.490	23.610	23.397	1,212
2026-07-06	23.420	24.030	23.200	23.880	23.664	10,634
2026-07-02	23.300	23.660	23.001	23.023	22.815	3,190
2026-07-01	23.650	23.790	23.021	23.480	23.268	2,779
2026-06-30	24.600	24.710	23.180	23.460	23.249	2,126
2026-06-29	26.050	26.050	24.240	24.410	24.190	6,723
2026-06-26	25.850	26.030	25.300	25.720	25.488	3,755
2026-06-25	25.650	25.970	25.420	25.690	25.459	2,845
2026-06-24	24.270	25.235	24.180	25.161	24.935	1,995
2026-06-23	24.650	24.680	23.500	24.040	23.823	16,381
2026-06-22	24.230	25.530	23.930	24.810	24.586	17,728
2026-06-18	23.900	24.710	23.900	24.430	24.210	5,143
2026-06-17	25.110	25.120	24.312	24.570	24.349	3,780
2026-06-16	24.870	25.570	24.440	25.520	25.290	11,762
2026-06-15	25.500	25.500	24.561	24.600	24.378	11,679
2026-06-12	25.290	25.610	24.860	25.530	25.300	4,338
2026-06-11	23.600	24.750	22.778	24.750	24.337	7,300
2026-06-10	21.800	23.510	21.700	22.930	22.548	8,352
2026-06-09	22.200	22.920	21.653	21.940	21.574	4,231
2026-06-08	22.150	22.640	21.810	22.389	22.016	1,967
2026-06-05	22.930	23.450	22.200	22.260	21.889	4,054
2026-06-04	21.600	23.570	21.600	23.420	23.029	14,560
2026-06-03	21.990	23.020	21.256	21.725	21.363	61,073
2026-06-02	21.950	22.270	21.800	22.080	21.712	6,899
2026-06-01	22.000	22.040	21.500	22.035	21.668	1,809
2026-05-29	22.500	22.500	21.910	21.960	21.594	2,238
2026-05-28	21.650	22.450	21.460	22.360	21.987	14,243
2026-05-27	21.750	21.980	21.220	21.400	21.043	5,080
2026-05-26	21.000	21.420	20.710	21.420	21.063	17,393
2026-05-22	20.770	20.940	20.410	20.690	20.345	3,406
2026-05-21	19.960	20.540	19.570	20.520	20.178	4,396
2026-05-20	19.220	19.810	18.970	19.748	19.418	1,248
2026-05-19	18.970	19.105	18.350	19.105	18.786	81,866
2026-05-18	19.690	19.690	18.442	18.510	18.201	14,867
2026-05-15	18.330	18.550	17.970	18.120	17.818	306
2026-05-14	18.990	19.000	18.270	18.340	18.034	163
2026-05-13	18.460	18.460	18.001	18.160	17.857	3,331
2026-05-12	18.570	18.970	18.160	18.520	18.211	29,804
2026-05-11	19.250	19.780	18.810	18.880	18.565	711
2026-05-08	19.375	19.570	19.145	19.450	19.126	591
2026-05-07	19.870	20.110	19.110	19.110	18.791	868
2026-05-06	19.540	20.070	19.540	19.740	19.411	546
2026-05-05	19.120	19.602	19.038	19.300	18.978	7,590
2026-05-01	19.680	19.750	19.520	19.650	19.322	373
2026-04-30	19.370	19.741	19.280	19.740	19.411	165
2026-04-29	19.370	19.660	19.230	19.361	19.039	787

← NewerPage 2 of 21 · 1,235 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.