Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	20.035	21.015	19.952	20.475	17.510	43,118
2023-02-28	20.459	20.714	20.459	20.714	17.714	1,183
2023-02-27	20.930	20.930	20.535	20.555	17.578	2,314
2023-02-24	20.355	20.628	20.247	20.628	17.641	14,887
2023-02-23	21.090	21.100	20.725	20.725	17.723	1,160
2023-02-22	20.560	21.161	20.560	21.161	18.096	10,706
2023-02-21	21.750	21.750	20.755	20.765	17.758	6,877
2023-02-17	22.284	22.284	22.253	22.253	19.030	706
2023-02-16	22.501	22.598	22.501	22.572	19.303	1,184
2023-02-15	22.470	22.665	22.221	22.482	19.226	15,353
2023-02-14	22.441	22.600	22.215	22.215	18.998	2,254
2023-02-13	22.028	22.245	22.025	22.100	18.899	778
2023-02-10	21.973	22.208	21.930	22.200	18.984	8,801
2023-02-09	22.628	22.670	22.348	22.348	19.111	4,284
2023-02-08	23.298	23.298	22.132	22.132	18.927	2,758
2023-02-07	24.015	24.015	23.461	23.672	20.244	555
2023-02-06	24.060	24.204	23.795	24.095	20.605	1,360
2023-02-03	24.560	24.838	24.452	24.545	20.990	1,975
2023-02-02	24.421	24.606	24.264	24.565	21.007	296
2023-02-01	23.319	23.319	22.189	23.196	19.837	4,200
2023-01-31	23.434	23.759	23.434	23.759	20.318	1,627
2023-01-30	23.220	23.610	23.220	23.375	19.990	274
2023-01-27	23.539	23.539	23.539	23.539	20.130	43
2023-01-26	23.565	23.865	23.432	23.432	20.038	1,133
2023-01-25	22.935	23.375	22.861	23.375	19.990	784
2023-01-24	23.380	23.385	23.380	23.385	19.998	40
2023-01-23	22.788	23.425	22.788	23.425	20.032	1,032
2023-01-20	22.465	23.055	22.465	22.865	19.554	2,093
2023-01-19	22.391	22.825	22.325	22.825	19.519	138
2023-01-18	23.160	23.715	23.084	23.128	19.778	2,321
2023-01-17	22.965	22.965	22.731	22.915	19.596	604
2023-01-13	22.725	22.875	22.725	22.780	19.481	331
2023-01-12	22.452	22.452	22.107	22.365	19.126	919
2023-01-11	21.269	22.165	21.269	22.165	18.955	1,775
2023-01-10	20.510	20.770	20.380	20.698	17.700	4,689
2023-01-09	20.912	21.178	20.020	20.760	17.753	28,669
2023-01-06	21.845	21.845	21.745	21.745	18.596	104
2023-01-05	20.910	21.570	20.480	21.570	18.446	627
2023-01-04	20.175	21.585	20.175	21.585	18.459	1,189
2023-01-03	20.840	20.840	20.230	20.230	17.300	104
2022-12-30	20.375	20.795	20.375	20.795	17.783	205
2022-12-29	20.310	20.460	20.310	20.450	17.488	335
2022-12-28	20.260	20.260	19.805	20.002	17.105	566
2022-12-23	19.870	20.040	19.870	20.000	17.103	630
2022-12-22	19.560	19.615	19.410	19.615	16.774	73
2022-12-21	20.600	20.600	20.405	20.405	17.450	800
2022-12-20	20.020	20.084	20.020	20.084	17.175	200
2022-12-19	20.440	20.440	20.058	20.058	17.153	191
2022-12-16	20.415	20.760	20.415	20.415	17.458	1,132
2022-12-15	21.022	21.170	20.883	21.002	17.960	1,825
2022-12-14	21.485	21.770	21.342	21.770	18.617	541
2022-12-13	22.930	23.090	21.505	21.585	18.324	4,442
2022-12-12	21.895	21.970	21.790	21.930	18.617	1,650
2022-12-09	22.665	22.710	22.545	22.560	19.152	1,622
2022-12-08	23.198	23.198	23.005	23.005	19.530	139
2022-12-07	22.868	23.045	22.840	23.045	19.564	81
2022-12-06	22.280	22.422	22.015	22.370	18.991	575
2022-12-05	23.105	23.105	22.750	22.750	19.313	1,661
2022-12-02	23.135	23.339	23.030	23.075	19.589	5,166
2022-12-01	23.220	23.302	23.135	23.155	19.657	2,700

← NewerPage 16 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.