Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.130	20.400	19.350	19.355	19.032	1,689
2026-04-27	20.162	20.410	19.899	19.992	19.658	3,634
2026-04-24	20.180	20.550	19.830	20.155	19.819	2,621
2026-04-23	20.110	20.510	19.901	20.035	19.701	1,346
2026-04-22	20.200	20.380	19.945	20.185	19.848	1,642
2026-04-21	19.910	20.545	19.910	20.330	19.991	632
2026-04-20	19.220	19.808	19.220	19.805	19.475	9,054
2026-04-17	19.450	19.692	19.200	19.430	19.106	1,052
2026-04-16	19.060	19.380	18.970	19.190	18.870	1,200
2026-04-15	19.230	19.560	19.050	19.439	19.115	3,120
2026-04-14	19.500	19.500	19.010	19.335	19.013	524
2026-04-13	18.580	19.205	18.580	19.150	18.831	3,034
2026-04-10	19.310	19.450	18.835	18.890	18.575	5,904
2026-04-09	18.170	19.241	18.170	19.235	18.914	5,442
2026-04-08	19.052	19.100	18.367	18.571	18.262	1,080
2026-04-07	18.140	18.180	17.890	18.121	17.819	2,458
2026-04-02	18.040	18.040	17.349	17.725	17.429	6,020
2026-04-01	18.410	18.441	18.020	18.020	17.719	4,435
2026-03-31	17.970	18.354	17.870	18.087	17.785	1,640
2026-03-30	18.100	18.119	17.520	17.602	17.308	4,448
2026-03-27	18.250	18.450	17.840	17.880	17.582	4,006
2026-03-26	18.000	18.503	18.000	18.391	18.084	3,049
2026-03-25	18.720	18.920	18.500	18.628	18.317	5,566
2026-03-24	17.980	18.610	17.790	18.520	18.211	3,905
2026-03-23	17.710	18.520	17.450	18.055	17.754	6,958
2026-03-20	17.910	18.257	17.630	17.770	17.474	3,332
2026-03-19	17.870	18.030	16.722	18.030	17.729	8,342
2026-03-18	16.940	18.500	16.730	17.890	17.592	122,864
2026-03-17	17.400	17.577	16.800	16.950	16.667	12,471
2026-03-16	17.180	17.560	17.029	17.119	16.833	1,468
2026-03-13	16.800	17.370	16.800	16.970	16.687	3,138
2026-03-12	17.310	17.420	17.075	17.195	16.908	3,543
2026-03-11	18.000	18.440	17.550	17.550	17.069	1,048
2026-03-10	18.140	18.830	17.700	18.345	17.842	4,069
2026-03-09	17.550	18.100	17.130	17.458	16.980	2,550
2026-03-06	19.280	19.280	18.040	18.057	17.562	5,488
2026-03-05	19.150	19.400	18.949	18.949	18.429	2,499
2026-03-04	18.350	19.248	18.350	19.116	18.592	1,734
2026-03-03	18.230	18.560	17.735	18.289	17.788	4,343
2026-03-02	19.240	19.620	18.691	18.931	18.412	11,462
2026-02-27	20.290	20.290	19.515	19.650	19.111	6,454
2026-02-26	20.200	20.790	20.150	20.168	19.615	2,690
2026-02-25	20.790	21.030	20.048	20.230	19.676	1,712
2026-02-24	21.560	21.560	20.680	20.951	20.377	215
2026-02-23	22.370	22.370	20.389	20.950	20.376	5,188
2026-02-20	22.060	22.700	21.590	22.308	21.697	1,398
2026-02-19	22.670	22.670	21.660	22.100	21.494	8,550
2026-02-18	22.070	23.010	22.070	22.918	22.290	6,204
2026-02-17	21.870	22.160	21.489	22.160	21.553	3,756
2026-02-13	21.650	21.970	21.198	21.690	21.096	2,313
2026-02-12	21.955	22.570	21.520	21.653	21.059	5,611
2026-02-11	20.990	21.690	20.830	21.360	20.775	431
2026-02-10	21.300	21.680	20.852	20.852	20.281	5,618
2026-02-09	22.860	22.860	21.620	21.680	21.086	6,347
2026-02-06	21.520	22.540	21.520	22.540	21.922	10,000
2026-02-05	21.505	21.665	20.980	21.410	20.823	2,040
2026-02-04	21.200	21.870	21.110	21.499	20.910	4,459
2026-02-03	21.450	21.450	20.770	21.250	20.668	556
2026-02-02	19.920	21.211	19.810	21.211	20.629	6,504
2026-01-30	19.920	20.380	19.920	20.071	19.521	1,772

← NewerPage 3 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.