Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	13.928	13.935	13.440	13.565	11.703	14,441
2023-05-30	14.350	14.350	13.970	14.095	12.161	3,959
2023-05-26	14.128	14.530	14.110	14.400	12.424	4,708
2023-05-25	14.952	14.952	14.170	14.188	12.241	18,823
2023-05-24	15.855	15.859	15.002	15.002	12.943	8,519
2023-05-23	15.108	15.195	14.918	14.918	12.871	2,600
2023-05-22	14.765	14.912	14.756	14.870	12.829	15,498
2023-05-19	15.400	15.572	14.825	14.948	12.897	25,674
2023-05-18	15.675	15.845	15.582	15.612	13.470	21,880
2023-05-17	15.160	15.460	15.042	15.305	13.205	15,483
2023-05-16	15.190	15.261	14.918	14.925	12.877	5,310
2023-05-15	15.050	15.330	15.050	15.188	13.104	2,907
2023-05-12	14.875	15.062	14.875	14.925	12.877	1,680
2023-05-11	14.735	15.045	14.732	14.885	12.842	3,341
2023-05-10	15.210	15.210	14.665	14.709	12.690	3,007
2023-05-09	14.790	14.920	14.642	14.895	12.851	5,720
2023-05-05	15.129	15.340	15.035	15.285	13.187	3,315
2023-05-04	15.320	15.320	14.525	14.589	12.587	7,464
2023-05-03	15.683	15.683	15.420	15.638	13.492	5,266
2023-05-02	15.895	15.908	15.465	15.612	13.470	7,196
2023-04-28	16.195	16.405	16.145	16.255	14.024	1,120
2023-04-27	16.232	16.240	16.038	16.140	13.925	1,825
2023-04-26	16.370	16.503	16.230	16.280	14.046	13,583
2023-04-25	16.780	16.865	16.435	16.525	14.257	5,153
2023-04-24	17.061	17.237	16.890	17.175	14.818	3,995
2023-04-21	17.185	17.458	17.158	17.158	14.804	1,619
2023-04-20	17.735	17.820	17.444	17.495	15.094	1,328
2023-04-19	17.560	17.716	17.505	17.716	15.285	1,926
2023-04-18	17.890	17.901	17.535	17.765	15.327	4,300
2023-04-17	17.790	17.804	17.768	17.804	15.360	1,158
2023-04-14	17.732	17.950	17.530	17.550	15.142	1,657
2023-04-13	17.350	17.718	17.340	17.705	15.275	2,920
2023-04-12	18.400	18.400	17.468	17.759	15.322	9,477
2023-04-11	18.382	18.650	18.259	18.635	16.078	2,229
2023-04-06	18.280	18.581	18.280	18.581	16.031	2,817
2023-04-05	18.554	18.554	18.089	18.225	15.724	2,058
2023-04-04	19.052	19.052	18.582	18.620	16.065	5,702
2023-04-03	18.780	19.079	18.411	18.639	16.081	41,182
2023-03-31	17.145	17.598	17.038	17.357	14.975	9,581
2023-03-30	17.800	17.800	16.995	17.016	14.681	15,755
2023-03-29	17.150	17.315	16.762	17.168	14.812	6,323
2023-03-28	17.310	17.865	17.310	17.335	14.956	10,352
2023-03-27	17.244	17.244	16.835	16.845	14.533	1,600
2023-03-24	16.888	17.000	16.635	16.925	14.602	2,018
2023-03-23	17.978	18.008	17.111	17.135	14.784	17,759
2023-03-22	18.916	18.920	18.250	18.250	15.746	5,354
2023-03-21	18.915	19.200	18.787	18.825	16.242	7,588
2023-03-20	19.076	19.076	18.308	18.400	15.875	3,440
2023-03-17	18.722	18.758	18.647	18.758	16.184	774
2023-03-16	18.358	18.948	18.358	18.948	16.348	2,564
2023-03-15	18.100	18.835	17.980	18.815	16.233	3,656
2023-03-14	18.650	18.847	18.593	18.699	16.133	2,046
2023-03-13	18.890	19.020	18.208	18.785	16.064	10,662
2023-03-10	20.200	20.200	19.589	19.647	16.802	4,416
2023-03-09	21.174	21.174	20.550	20.658	17.666	3,917
2023-03-08	21.055	21.195	20.772	20.778	17.769	1,293
2023-03-07	21.845	21.845	21.330	21.350	18.258	10,190
2023-03-06	22.710	22.710	21.866	21.881	18.712	9,733
2023-03-03	22.885	22.890	22.594	22.684	19.398	12,440
2023-03-02	21.525	23.162	21.525	22.690	19.404	75,739

← NewerPage 15 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.