Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	12.300	12.379	11.872	12.015	10.472	21,463
2023-08-24	12.509	12.728	12.358	12.389	10.798	46,376
2023-08-23	14.527	14.785	12.335	12.474	10.872	42,990
2023-08-22	14.794	14.794	12.645	12.645	11.021	84,093
2023-08-21	15.058	15.179	14.755	14.755	12.860	4,532
2023-08-18	14.900	15.321	14.900	15.162	13.215	154,817
2023-08-17	15.245	15.338	15.181	15.235	13.279	1,820
2023-08-16	15.489	15.549	15.135	15.135	13.192	6,073
2023-08-15	15.349	15.371	14.939	15.090	13.152	4,798
2023-08-14	15.461	15.605	15.425	15.601	13.598	2,224
2023-08-11	15.540	15.842	15.435	15.575	13.575	6,676
2023-08-10	16.035	16.055	15.650	15.775	13.749	3,188
2023-08-09	15.935	16.080	15.718	15.723	13.704	2,581
2023-08-08	15.703	15.825	15.495	15.825	13.793	5,461
2023-08-07	16.241	16.251	15.855	15.995	13.941	4,257
2023-08-04	16.078	16.475	15.795	16.375	14.272	12,804
2023-08-03	15.895	15.895	15.665	15.872	13.834	4,190
2023-08-02	16.040	16.255	16.040	16.169	14.093	1,363
2023-08-01	16.295	16.429	16.205	16.327	14.231	4,980
2023-07-31	16.350	16.662	16.350	16.525	14.403	5,186
2023-07-28	16.440	16.470	16.272	16.300	14.207	1,638
2023-07-27	16.395	16.825	16.395	16.600	14.469	4,932
2023-07-26	16.210	16.482	16.210	16.245	14.159	5,188
2023-07-25	16.400	16.400	16.135	16.248	14.162	6,606
2023-07-24	16.279	16.580	16.270	16.555	14.429	9,677
2023-07-21	16.220	16.232	15.930	16.140	14.068	7,120
2023-07-20	16.350	16.350	16.122	16.205	14.124	5,275
2023-07-19	16.110	16.290	15.940	16.275	14.185	5,169
2023-07-18	16.045	16.160	15.858	15.858	13.822	2,561
2023-07-17	15.420	15.914	15.281	15.849	13.814	5,392
2023-07-14	15.699	15.710	15.315	15.475	13.488	8,393
2023-07-13	16.025	16.155	15.961	15.962	13.912	4,298
2023-07-12	16.685	16.685	16.296	16.296	14.204	5,487
2023-07-11	16.115	16.795	16.115	16.595	14.464	6,544
2023-07-10	15.930	16.335	15.910	16.010	13.954	5,065
2023-07-07	15.999	16.172	15.779	16.125	14.055	3,165
2023-07-06	16.090	16.090	15.712	15.782	13.756	6,933
2023-07-05	16.080	16.378	15.925	16.335	14.238	4,724
2023-07-03	16.348	16.425	16.200	16.415	14.307	19,789
2023-06-30	16.268	16.268	15.845	15.975	13.924	2,457
2023-06-29	15.788	15.905	15.648	15.905	13.863	2,205
2023-06-28	15.430	15.508	15.325	15.388	13.412	1,696
2023-06-27	15.145	15.715	15.145	15.715	13.697	2,976
2023-06-26	15.100	15.330	15.100	15.185	13.235	4,291
2023-06-23	14.990	15.215	14.885	15.102	13.163	2,463
2023-06-22	15.466	15.466	15.203	15.285	13.322	4,341
2023-06-21	15.500	15.522	15.380	15.455	13.471	1,489
2023-06-20	15.735	15.735	15.595	15.662	13.651	2,109
2023-06-16	16.115	16.280	15.900	15.900	13.858	2,230
2023-06-15	15.840	15.870	15.822	15.849	13.814	2,166
2023-06-14	16.315	16.315	15.666	15.670	13.658	5,121
2023-06-13	16.330	16.500	16.242	16.328	14.087	11,802
2023-06-12	15.550	16.181	15.502	16.083	13.876	9,837
2023-06-09	16.000	16.059	15.445	15.445	13.325	11,433
2023-06-08	16.070	16.200	15.615	16.005	13.809	6,667
2023-06-07	16.030	16.230	15.900	16.145	13.929	18,034
2023-06-06	14.872	15.835	14.872	15.732	13.573	10,404
2023-06-05	15.400	15.435	14.952	14.952	12.900	9,777
2023-06-02	14.075	15.365	14.075	15.162	13.081	34,130
2023-06-01	13.000	14.050	12.850	14.050	12.122	34,761

← NewerPage 14 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.