Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.697	11.735	11.655	11.690	10.999	5,236
2025-05-08	11.799	11.979	11.772	11.772	11.076	481
2025-05-07	11.510	11.690	11.510	11.655	10.966	298
2025-05-06	11.670	11.680	11.485	11.485	10.806	1,217
2025-05-02	11.770	11.940	11.710	11.935	11.229	11,940
2025-05-01	11.823	11.823	11.579	11.609	10.922	5,318
2025-04-30	11.112	11.345	11.058	11.341	10.670	14,082
2025-04-29	11.490	11.490	11.335	11.415	10.740	7,758
2025-04-28	11.160	11.565	11.160	11.419	10.744	7,173
2025-04-25	11.075	11.175	11.040	11.040	10.387	7,963
2025-04-24	10.950	11.030	10.835	10.995	10.345	1,488
2025-04-23	11.230	11.515	11.009	11.085	10.430	5,699
2025-04-22	10.700	11.030	10.700	10.991	10.341	5,865
2025-04-17	10.940	11.195	10.879	11.190	10.528	17,229
2025-04-16	11.200	11.309	11.009	11.009	10.358	7,223
2025-04-15	11.540	11.540	11.190	11.219	10.556	870
2025-04-14	11.410	11.650	11.152	11.311	10.642	9,796
2025-04-11	11.430	11.430	10.979	11.280	10.613	3,756
2025-04-10	11.570	11.850	11.000	11.179	10.518	1,478
2025-04-09	9.850	11.729	9.760	11.711	11.019	11,863
2025-04-08	11.140	11.170	10.115	10.115	9.517	54,381
2025-04-07	10.540	11.475	10.540	10.939	10.293	13,055
2025-04-04	10.900	11.589	10.795	11.585	10.900	22,108
2025-04-03	12.530	12.530	11.050	11.438	10.762	28,264
2025-04-02	12.730	13.210	12.730	13.110	12.335	355
2025-04-01	12.730	13.049	12.730	12.771	12.016	6,884
2025-03-31	12.800	12.800	12.500	12.665	11.916	4,103
2025-03-28	13.200	13.200	12.707	12.707	11.955	15,466
2025-03-27	13.123	13.259	13.105	13.230	12.448	2,389
2025-03-26	13.499	13.605	13.125	13.231	12.449	2,066
2025-03-25	13.980	13.980	13.605	13.605	12.801	363
2025-03-24	13.460	13.785	13.410	13.785	12.970	250
2025-03-21	13.220	13.392	13.100	13.350	12.561	314
2025-03-20	13.420	13.730	13.420	13.680	12.871	26
2025-03-19	13.525	13.740	13.460	13.740	12.928	700
2025-03-18	13.763	14.040	13.763	13.805	12.989	2,936
2025-03-17	13.000	13.870	13.000	13.800	12.984	14,535
2025-03-14	13.400	13.449	12.969	13.075	12.302	29,797
2025-03-13	13.995	14.040	13.645	13.739	12.927	65,631
2025-03-12	13.751	14.005	13.675	14.005	13.005	106,993
2025-03-11	13.900	13.990	13.610	13.855	12.866	6,206
2025-03-10	14.010	14.380	13.970	13.971	12.974	4,440
2025-03-07	13.220	14.105	13.100	14.041	13.039	20,304
2025-03-06	13.300	13.465	12.330	13.175	12.235	24,084
2025-03-05	13.430	13.508	13.155	13.508	12.543	9,438
2025-03-04	13.920	14.000	13.250	13.505	12.541	5,354
2025-03-03	14.460	14.630	14.161	14.231	13.215	1,743
2025-02-28	14.012	14.279	13.975	14.005	13.005	18,374
2025-02-27	14.560	14.620	14.050	14.182	13.169	3,857
2025-02-26	14.840	14.862	14.605	14.605	13.563	3,646
2025-02-25	14.970	15.191	14.759	14.759	13.705	980
2025-02-24	15.378	15.378	14.961	15.151	14.069	1,963
2025-02-21	15.420	15.860	15.145	15.145	14.064	3,386
2025-02-20	15.200	15.580	15.200	15.538	14.429	20,269
2025-02-19	15.140	15.251	15.090	15.245	14.157	763
2025-02-18	15.010	15.419	14.930	15.230	14.143	7,699
2025-02-14	15.175	15.300	14.950	15.025	13.953	144,534
2025-02-13	14.750	14.850	14.700	14.760	13.707	200,629
2025-02-12	14.660	14.815	14.460	14.815	13.758	106,824
2025-02-11	14.680	14.830	14.540	14.780	13.725	311

← NewerPage 7 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.