Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	16.500	17.010	16.500	16.841	15.290	8,215
2024-08-14	16.140	16.160	15.900	15.945	14.477	706
2024-08-13	15.700	16.095	15.609	16.075	14.595	1,436
2024-08-12	15.622	16.090	15.600	15.945	14.477	2,226
2024-08-09	15.700	15.990	15.438	15.438	14.016	971
2024-08-08	15.490	15.770	15.360	15.675	14.232	2,592
2024-08-07	15.832	15.832	15.180	15.180	13.782	3,477
2024-08-06	15.300	15.700	15.100	15.510	14.082	2,657
2024-08-05	15.140	15.235	14.610	15.205	13.805	9,732
2024-08-02	16.660	16.690	15.690	15.983	14.511	16,623
2024-08-01	17.386	17.420	16.672	16.672	15.137	2,607
2024-07-31	17.415	17.500	17.230	17.275	15.684	2,953
2024-07-30	17.120	17.375	16.990	17.365	15.766	19,894
2024-07-29	16.700	17.038	16.530	16.861	15.308	35,358
2024-07-26	16.542	16.580	16.501	16.560	15.035	9,980
2024-07-25	16.460	16.630	16.200	16.551	15.027	1,196
2024-07-24	16.561	16.561	16.349	16.541	15.018	138,632
2024-07-23	16.480	16.845	16.480	16.830	15.280	10,406
2024-07-22	16.390	16.519	16.201	16.486	14.968	2,851
2024-07-19	16.520	16.565	16.410	16.470	14.953	8,411
2024-07-18	16.720	16.861	16.465	16.465	14.949	15,103
2024-07-17	16.670	16.940	16.640	16.761	15.218	9,919
2024-07-16	16.868	17.020	16.778	16.919	15.361	29,737
2024-07-15	16.750	16.995	16.072	16.829	15.279	74,936
2024-07-12	19.580	19.590	19.130	19.155	17.391	586
2024-07-11	19.196	19.690	19.170	19.428	17.639	8,229
2024-07-10	18.975	19.122	18.830	18.890	17.150	1,608
2024-07-09	18.939	19.300	18.800	19.189	17.422	2,891
2024-07-08	19.590	19.620	18.925	19.120	17.359	10,839
2024-07-05	19.000	20.460	18.310	19.735	17.918	126,674
2024-07-03	18.000	18.425	17.960	17.968	16.314	4,173
2024-07-02	18.320	18.535	17.891	17.891	16.243	5,748
2024-07-01	19.120	19.120	18.275	18.419	16.723	12,244
2024-06-28	18.690	19.080	18.690	19.080	17.323	6,629
2024-06-27	18.705	18.719	18.547	18.547	16.839	7,733
2024-06-26	19.280	19.320	19.080	19.154	17.390	6,016
2024-06-25	19.030	19.389	18.939	19.389	17.603	173
2024-06-24	18.370	18.862	18.370	18.830	17.096	2,162
2024-06-21	18.390	18.430	18.201	18.363	16.672	1,320
2024-06-20	18.200	18.431	18.200	18.305	16.619	1,227
2024-06-18	18.375	18.419	18.259	18.259	16.577	5,419
2024-06-17	18.420	18.480	18.325	18.335	16.647	859
2024-06-14	18.710	18.710	18.450	18.450	16.750	1,277
2024-06-13	19.230	19.378	19.189	19.252	17.321	3,617
2024-06-12	19.110	19.200	18.920	19.072	17.159	822
2024-06-11	18.500	18.800	18.351	18.770	16.887	5,751
2024-06-10	18.301	18.720	18.290	18.585	16.721	3,835
2024-06-07	18.451	18.670	18.390	18.440	16.591	1,674
2024-06-06	18.820	18.820	18.330	18.349	16.509	1,114
2024-06-05	18.350	18.590	18.151	18.575	16.712	4,016
2024-06-04	18.650	18.650	18.275	18.375	16.532	11,205
2024-06-03	19.605	19.605	18.510	18.710	16.833	4,558
2024-05-31	19.310	19.509	19.160	19.509	17.553	2,152
2024-05-30	19.435	19.440	18.840	19.091	17.176	7,151
2024-05-29	20.140	20.140	19.861	19.861	17.869	4,466
2024-05-28	20.280	20.698	20.188	20.540	18.480	3,539
2024-05-24	20.180	20.485	20.100	20.148	18.128	17,303
2024-05-23	19.970	20.060	19.760	20.051	18.040	3,183
2024-05-22	19.750	20.600	19.662	20.180	18.156	12,128
2024-05-21	20.008	20.020	18.693	19.360	17.419	46,558

← NewerPage 10 of 21 · 1,236 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.