Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.660	19.660	19.370	19.370	18.695	2,611
2025-10-30	19.340	19.905	19.280	19.710	19.023	3,096
2025-10-29	19.650	19.980	19.502	19.560	18.878	3,129
2025-10-28	19.300	19.675	19.155	19.590	18.907	12,163
2025-10-27	19.210	19.500	19.000	19.318	18.645	9,220
2025-10-24	18.810	18.965	18.750	18.790	18.135	6,540
2025-10-23	18.510	19.070	18.510	18.695	18.043	7,726
2025-10-22	18.200	18.722	18.200	18.525	17.879	16,389
2025-10-21	17.940	18.461	17.910	18.375	17.735	9,866
2025-10-20	17.750	18.150	17.750	17.829	17.207	1,942
2025-10-17	17.810	17.925	17.690	17.765	17.146	3,543
2025-10-16	17.731	18.121	17.701	17.890	17.267	1,906
2025-10-15	17.600	18.085	17.600	18.085	17.455	1,471
2025-10-14	17.090	17.855	17.070	17.775	17.156	1,290
2025-10-13	16.878	17.415	16.810	17.345	16.741	7,857
2025-10-10	17.300	17.325	16.445	16.595	16.017	20,001
2025-10-09	17.545	17.620	17.285	17.352	16.747	1,965
2025-10-08	17.760	18.065	17.585	17.585	16.972	3,409
2025-10-07	18.320	18.320	17.739	17.811	17.190	9,891
2025-10-06	18.170	18.441	18.000	18.441	17.798	9,983
2025-10-03	18.250	18.300	17.985	18.280	17.643	3,435
2025-10-02	17.900	18.300	17.890	18.085	17.455	5,698
2025-10-01	17.840	18.045	17.535	17.951	17.325	3,060
2025-09-30	18.230	18.288	17.655	17.775	17.156	4,459
2025-09-29	18.090	18.139	17.680	18.139	17.507	6,321
2025-09-26	17.180	17.900	17.180	17.855	17.233	13,091
2025-09-25	17.290	17.335	16.929	17.071	16.476	6,422
2025-09-24	17.130	17.445	17.130	17.381	16.775	4,391
2025-09-23	16.910	17.285	16.910	17.145	16.548	7,058
2025-09-22	17.570	17.570	16.892	16.911	16.322	10,210
2025-09-19	17.600	17.725	17.375	17.523	16.912	5,837
2025-09-18	17.561	17.825	17.460	17.722	17.104	6,405
2025-09-17	17.470	17.820	17.460	17.635	17.020	10,666
2025-09-16	17.450	17.519	17.270	17.442	16.834	1,741
2025-09-15	16.780	17.401	16.590	17.391	16.785	16,743
2025-09-12	17.410	17.420	16.998	17.021	16.428	7,613
2025-09-11	17.224	17.600	17.060	17.600	16.811	16,077
2025-09-10	16.980	17.190	16.901	16.901	16.143	13,331
2025-09-09	17.230	17.300	16.840	17.175	16.405	7,449
2025-09-08	17.300	17.620	16.900	16.980	16.218	38,071
2025-09-05	16.930	17.545	16.930	17.135	16.366	21,040
2025-09-04	16.330	16.845	16.000	16.775	16.023	67,791
2025-09-03	13.550	16.460	13.550	15.868	15.156	221,701
2025-09-02	13.100	13.388	12.960	13.385	12.785	26,917
2025-08-29	13.345	13.455	13.225	13.285	12.689	5,248
2025-08-28	13.600	13.650	13.265	13.265	12.670	9,929
2025-08-27	13.750	13.870	13.430	13.550	12.942	4,518
2025-08-26	13.340	13.640	13.340	13.351	12.752	8,808
2025-08-22	12.990	13.475	12.970	13.475	12.871	13,006
2025-08-21	12.720	12.855	12.720	12.855	12.278	8,049
2025-08-20	12.830	12.985	12.780	12.985	12.403	7,633
2025-08-19	13.299	13.365	13.042	13.075	12.489	6,753
2025-08-18	12.860	13.295	12.810	13.221	12.628	19,233
2025-08-15	13.070	13.200	12.680	12.769	12.196	4,066
2025-08-14	12.950	13.050	12.779	13.020	12.436	4,371
2025-08-13	12.731	13.101	12.660	13.071	12.485	3,342
2025-08-12	12.340	12.775	12.340	12.685	12.116	10,266
2025-08-11	12.160	12.219	12.049	12.191	11.644	1,027
2025-08-08	11.895	12.080	11.895	12.039	11.499	1,313
2025-08-07	12.250	12.250	11.961	11.965	11.428	206

← NewerPage 5 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.