Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.039	12.259	12.039	12.238	11.689	906
2025-08-05	12.110	12.160	11.809	11.900	11.366	1,546
2025-08-04	12.360	12.387	11.969	11.975	11.438	8,145
2025-08-01	12.278	12.325	12.138	12.200	11.653	7,018
2025-07-31	12.901	12.901	12.535	12.535	11.973	8,616
2025-07-30	13.370	13.370	13.000	13.160	12.570	836
2025-07-29	13.710	13.770	13.215	13.318	12.720	7,491
2025-07-28	13.310	13.701	13.250	13.585	12.976	14,122
2025-07-25	12.800	13.055	12.800	13.055	12.469	4,274
2025-07-24	12.950	13.025	12.781	12.795	12.221	10,017
2025-07-23	13.266	13.266	12.779	12.789	12.215	11,806
2025-07-22	12.240	13.280	12.240	12.800	12.226	14,719
2025-07-21	12.040	12.299	12.030	12.299	11.748	5,662
2025-07-18	12.080	12.110	11.855	11.899	11.365	4,955
2025-07-17	12.055	12.085	11.888	11.995	11.457	6,536
2025-07-16	12.080	12.159	11.892	12.151	11.606	5,674
2025-07-15	12.520	12.540	12.105	12.105	11.562	1,835
2025-07-14	12.470	12.519	12.425	12.435	11.877	3,027
2025-07-11	12.700	12.700	12.425	12.542	11.980	4,314
2025-07-10	12.590	12.899	12.590	12.841	12.265	1,587
2025-07-09	12.650	12.749	12.481	12.489	11.929	5,750
2025-07-08	12.490	12.730	12.390	12.590	12.025	2,492
2025-07-07	12.460	12.569	12.311	12.311	11.759	2,464
2025-07-03	12.520	12.546	12.390	12.525	11.963	5,502
2025-07-02	12.450	12.470	12.145	12.331	11.778	14,500
2025-07-01	11.510	12.501	11.510	12.335	11.782	24,723
2025-06-30	11.490	11.821	11.400	11.671	11.148	10,024
2025-06-27	11.170	11.620	11.170	11.361	10.851	8,084
2025-06-26	11.020	11.030	10.890	11.030	10.535	2,926
2025-06-25	10.800	10.960	10.735	10.905	10.416	4,316
2025-06-24	10.800	10.988	10.750	10.805	10.320	13,432
2025-06-23	10.892	10.910	10.550	10.759	10.276	40,364
2025-06-20	11.090	11.310	11.015	11.039	10.544	438
2025-06-18	11.340	11.485	11.179	11.200	10.698	7,395
2025-06-17	11.690	11.710	11.495	11.495	10.979	1,470
2025-06-16	11.550	11.739	11.360	11.691	11.166	10,382
2025-06-13	11.610	11.658	11.491	11.520	11.003	2,944
2025-06-12	11.924	12.081	11.899	11.949	11.413	7,183
2025-06-11	12.420	12.420	12.190	12.209	11.487	1,479
2025-06-10	12.320	12.620	12.293	12.451	11.715	6,367
2025-06-09	12.350	12.420	12.140	12.255	11.530	8,660
2025-06-06	12.100	12.230	12.000	12.130	11.413	4,782
2025-06-05	11.430	11.995	11.430	11.935	11.229	6,919
2025-06-04	11.530	11.650	11.510	11.540	10.858	5,007
2025-06-03	11.370	11.549	11.310	11.511	10.831	2,777
2025-06-02	11.680	11.840	11.300	11.309	10.641	5,896
2025-05-30	11.950	12.120	11.750	12.005	11.295	9,908
2025-05-29	12.050	12.351	11.942	11.942	11.236	3,007
2025-05-28	12.100	12.600	11.505	12.101	11.386	26,312
2025-05-27	11.850	11.980	11.655	11.949	11.242	2,270
2025-05-23	11.700	11.733	11.496	11.733	11.040	318
2025-05-22	11.680	11.945	11.680	11.889	11.186	1,366
2025-05-21	11.870	11.920	11.649	11.649	10.960	5,777
2025-05-20	12.120	12.425	12.109	12.209	11.487	3,644
2025-05-19	12.050	12.165	12.020	12.079	11.365	3,490
2025-05-16	12.149	12.280	12.111	12.200	11.479	254
2025-05-15	12.240	12.240	11.890	11.939	11.233	2,637
2025-05-14	12.300	12.300	12.105	12.105	11.389	3,841
2025-05-13	12.450	12.450	12.249	12.349	11.619	2,594
2025-05-12	12.500	12.676	12.205	12.319	11.591	2,826

← NewerPage 6 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.