Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	14.750	14.869	14.395	14.815	13.104	146,583
2023-11-20	13.500	15.110	13.500	15.058	13.319	49,427
2023-11-17	13.550	14.379	13.550	14.252	12.606	74,246
2023-11-16	13.000	14.420	13.000	13.322	11.783	153,465
2023-11-15	12.099	12.809	12.090	12.700	11.233	62,147
2023-11-14	10.990	11.900	10.990	11.715	10.362	52,275
2023-11-13	10.830	10.930	10.600	10.635	9.406	5,785
2023-11-10	11.090	11.150	10.740	10.940	9.676	23,840
2023-11-09	11.679	11.680	11.105	11.105	9.822	6,273
2023-11-08	12.305	12.305	11.655	11.805	10.441	29,489
2023-11-07	12.353	12.640	12.353	12.440	11.003	2,335
2023-11-06	13.000	13.000	12.391	12.510	11.065	4,514
2023-11-03	12.740	13.050	12.720	13.000	11.498	31,844
2023-11-02	12.230	12.399	12.190	12.340	10.915	42,758
2023-11-01	12.160	12.160	11.792	11.828	10.462	3,635
2023-10-31	11.910	12.160	11.851	12.160	10.755	2,406
2023-10-30	11.920	12.060	11.751	12.050	10.658	5,757
2023-10-27	11.900	11.990	11.671	11.671	10.323	12,120
2023-10-26	11.620	11.789	11.469	11.740	10.384	4,614
2023-10-25	11.619	11.645	11.450	11.539	10.206	2,448
2023-10-24	11.390	11.590	11.330	11.490	10.163	836
2023-10-23	11.280	11.475	11.070	11.475	10.149	4,028
2023-10-20	11.350	11.550	11.350	11.441	10.119	4,071
2023-10-19	11.450	11.569	11.230	11.449	10.126	8,519
2023-10-18	11.391	11.480	11.330	11.471	10.146	5,359
2023-10-17	10.981	11.570	10.880	11.410	10.092	5,340
2023-10-16	10.735	10.990	10.640	10.962	9.696	8,224
2023-10-13	10.770	10.810	10.570	10.670	9.437	6,586
2023-10-12	10.980	10.980	10.680	10.710	9.473	13,028
2023-10-11	11.190	11.260	10.930	10.930	9.667	1,315
2023-10-10	11.198	11.305	11.130	11.240	9.942	11,247
2023-10-09	10.865	11.131	10.770	11.131	9.845	10,709
2023-10-06	11.000	11.150	10.780	11.148	9.860	16,927
2023-10-05	11.359	11.359	11.107	11.187	9.895	7,668
2023-10-04	11.530	11.615	11.391	11.481	10.155	14,014
2023-10-03	11.415	11.649	11.375	11.375	10.061	4,675
2023-10-02	11.711	11.711	11.480	11.591	10.252	3,510
2023-09-29	11.630	11.775	11.580	11.580	10.242	14,274
2023-09-28	11.000	11.421	11.000	11.421	10.102	3,360
2023-09-27	10.802	10.962	10.790	10.859	9.605	2,815
2023-09-26	10.970	11.102	10.900	11.030	9.756	1,241
2023-09-25	10.720	11.159	10.720	11.089	9.808	7,834
2023-09-22	10.920	10.939	10.759	10.858	9.603	3,367
2023-09-21	10.700	11.039	10.700	11.038	9.763	1,822
2023-09-20	11.008	11.019	10.949	10.949	9.684	364
2023-09-19	10.690	10.923	10.690	10.915	9.654	9,826
2023-09-18	11.090	11.110	10.730	10.785	9.539	41,173
2023-09-15	11.289	11.291	11.178	11.238	9.940	5,255
2023-09-14	11.310	11.405	11.221	11.321	10.013	3,132
2023-09-13	11.559	11.559	11.355	11.355	9.897	4,108
2023-09-12	11.465	11.687	11.465	11.659	10.162	3,100
2023-09-11	11.840	11.960	11.431	11.525	10.045	6,803
2023-09-08	11.578	11.697	11.499	11.650	10.154	4,784
2023-09-07	11.760	11.808	11.611	11.635	10.141	11,130
2023-09-06	11.885	11.978	11.798	11.888	10.362	5,826
2023-09-05	12.009	12.325	11.971	12.120	10.564	13,331
2023-09-01	12.340	12.355	12.155	12.171	10.608	4,196
2023-08-31	12.309	12.415	12.232	12.232	10.661	8,115
2023-08-30	12.218	12.520	12.165	12.405	10.812	3,770
2023-08-29	12.208	12.505	12.169	12.290	10.712	6,005

← NewerPage 13 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.