Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.190	20.260	19.888	20.000	19.452	5,238
2026-01-28	20.500	20.500	19.900	20.020	19.471	1,251
2026-01-27	20.530	20.650	20.110	20.122	19.571	657
2026-01-26	20.300	20.425	20.080	20.263	19.708	10,265
2026-01-23	20.540	20.540	20.292	20.480	19.919	6,721
2026-01-22	21.280	21.290	20.491	20.491	19.929	1,583
2026-01-21	21.600	21.600	21.130	21.130	20.551	1,244
2026-01-20	20.972	21.321	20.950	21.175	20.595	1,678
2026-01-16	21.660	21.800	21.420	21.605	21.013	3,023
2026-01-15	21.200	21.633	21.200	21.633	21.040	723
2026-01-14	21.870	22.635	21.681	21.721	21.126	4,668
2026-01-13	21.860	22.180	21.850	21.979	21.376	5,576
2026-01-12	22.380	22.650	21.194	21.881	21.281	32,062
2026-01-09	23.957	24.000	23.165	23.165	22.530	1,324
2026-01-08	22.360	23.879	22.360	23.879	23.224	5,068
2026-01-07	23.260	23.260	22.655	22.655	22.034	621
2026-01-06	22.830	23.828	22.790	23.828	23.175	3,584
2026-01-05	22.700	23.105	22.672	22.888	22.260	2,002
2026-01-02	22.200	22.589	22.170	22.589	21.970	3,902
2025-12-31	22.100	22.140	21.805	22.039	21.435	853
2025-12-30	22.110	22.171	22.065	22.151	21.544	946
2025-12-29	22.160	22.250	22.020	22.133	21.526	13,274
2025-12-24	22.570	22.730	22.180	22.355	21.742	618
2025-12-23	22.940	22.940	22.411	22.411	21.797	1,006
2025-12-22	23.620	23.850	22.845	22.845	22.219	3,794
2025-12-19	23.380	23.380	23.100	23.312	22.673	1,823
2025-12-18	23.130	23.712	23.130	23.695	23.046	4,676
2025-12-17	23.280	23.300	23.000	23.091	22.459	1,445
2025-12-16	23.735	24.080	22.842	23.068	22.436	4,388
2025-12-15	23.940	24.158	23.711	23.861	23.207	7,203
2025-12-12	24.150	24.359	23.985	24.145	23.483	12,375
2025-12-11	23.330	23.900	23.210	23.835	23.004	3,211
2025-12-10	22.430	23.270	22.290	23.270	22.459	2,299
2025-12-09	22.000	22.575	22.000	22.550	21.764	1,537
2025-12-08	22.680	22.770	22.035	22.150	21.378	5,255
2025-12-05	22.530	23.169	22.530	23.060	22.256	11,088
2025-12-04	22.400	22.400	21.735	21.949	21.184	14,344
2025-12-03	23.300	24.000	20.950	23.125	22.319	98,073
2025-12-02	22.950	23.000	22.222	23.000	22.198	20,960
2025-12-01	22.210	22.960	22.018	22.895	22.097	22,898
2025-11-28	22.710	22.710	22.281	22.385	21.605	9,059
2025-11-27	22.490	22.490	22.490	22.490	21.706	100
2025-11-26	21.880	22.929	21.710	22.740	21.948	25,148
2025-11-25	21.000	21.655	20.600	21.581	20.829	18,243
2025-11-24	20.010	20.175	19.792	20.125	19.424	4,489
2025-11-21	19.430	20.219	19.130	20.215	19.511	10,640
2025-11-20	19.600	19.775	19.145	19.302	18.629	4,698
2025-11-19	19.500	19.585	19.308	19.480	18.801	872
2025-11-18	18.980	19.571	18.980	19.571	18.889	1,245
2025-11-17	19.790	19.841	19.262	19.262	18.591	5,633
2025-11-14	19.900	20.151	19.750	19.929	19.234	1,845
2025-11-13	20.470	21.011	20.360	20.360	19.650	4,989
2025-11-12	20.670	20.880	20.430	20.670	19.950	4,569
2025-11-11	20.570	20.700	20.509	20.579	19.862	2,195
2025-11-10	20.575	20.840	20.520	20.749	20.026	32,031
2025-11-07	20.285	20.490	20.095	20.255	19.549	6,182
2025-11-06	20.900	20.900	20.225	20.570	19.853	15,575
2025-11-05	19.450	20.960	19.450	20.911	20.182	13,569
2025-11-04	19.700	19.700	19.255	19.420	18.743	10,726
2025-11-03	19.490	19.970	19.290	19.905	19.211	20,403

← NewerPage 4 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.