Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	23.340	23.422	23.230	23.230	19.721	1,682
2022-11-29	23.210	23.265	22.981	23.155	19.657	2,193
2022-11-28	23.410	23.810	23.251	23.251	19.739	2,117
2022-11-25	23.330	23.692	23.330	23.661	20.086	2,035
2022-11-23	23.320	23.635	23.240	23.405	19.869	1,304
2022-11-22	23.105	23.520	23.060	23.310	19.789	3,172
2022-11-21	22.000	22.460	21.840	22.460	19.067	4,888
2022-11-18	22.838	23.036	21.955	22.260	18.897	6,200
2022-11-17	20.935	22.715	20.935	22.385	19.003	52,035
2022-11-16	20.195	20.195	19.467	19.675	16.703	1,426
2022-11-15	21.170	21.688	21.170	21.469	18.225	1,350
2022-11-14	20.788	21.070	20.713	21.060	17.879	4,488
2022-11-11	20.600	21.275	20.568	21.275	18.061	3,311
2022-11-10	19.850	20.525	19.780	20.110	17.072	2,109
2022-11-09	19.500	19.500	18.805	18.805	15.964	10,948
2022-11-08	20.000	20.065	19.750	20.065	17.034	863
2022-11-07	19.710	19.710	19.095	19.258	16.349	7,489
2022-11-04	20.205	20.321	19.250	19.435	16.499	3,239
2022-11-03	19.460	19.970	19.460	19.925	16.915	838
2022-11-02	20.580	20.600	20.032	20.065	17.034	715
2022-11-01	21.355	21.355	20.485	20.735	17.603	12,175
2022-10-31	20.870	21.110	20.820	20.835	17.688	3,518
2022-10-28	20.920	20.972	20.470	20.928	17.766	900
2022-10-27	21.415	21.515	20.845	21.123	17.932	2,454
2022-10-26	20.638	21.081	20.638	20.900	17.743	1,001
2022-10-25	19.800	20.598	19.800	20.460	17.369	919
2022-10-24	19.400	20.045	19.400	19.935	16.923	3,179
2022-10-21	19.025	19.073	18.600	19.073	16.192	3,843
2022-10-20	18.860	19.145	18.500	18.500	15.705	383
2022-10-19	18.850	18.900	18.220	18.350	15.578	111
2022-10-18	18.810	19.215	18.642	18.670	15.850	391
2022-10-17	18.000	18.390	17.999	18.258	15.500	697
2022-10-14	18.235	18.235	17.610	17.660	14.992	1,002
2022-10-13	17.780	17.995	17.665	17.912	15.206	275
2022-10-12	17.520	17.728	17.420	17.670	15.001	933
2022-10-11	17.355	18.060	17.220	17.995	15.277	2,001
2022-10-10	17.600	17.600	16.870	16.870	14.322	111
2022-10-07	17.289	17.289	17.255	17.255	14.648	457
2022-10-06	17.612	17.612	17.225	17.225	14.623	131
2022-10-05	16.960	17.498	16.919	17.498	14.855	637
2022-10-04	16.670	17.275	16.670	17.220	14.619	3,081
2022-10-03	15.990	16.150	15.990	16.002	13.585	2,478
2022-09-30	15.533	16.442	15.520	15.902	13.500	4,321
2022-09-29	16.170	16.170	15.850	15.853	13.458	2,830
2022-09-28	15.860	16.520	15.860	16.450	13.965	2,882
2022-09-27	15.468	15.945	15.468	15.470	13.133	5,413
2022-09-26	15.550	15.790	15.135	15.190	12.895	3,581
2022-09-23	15.475	15.610	15.355	15.450	13.116	4,747
2022-09-22	16.425	16.425	15.860	15.860	13.464	7,992
2022-09-21	16.821	16.860	16.700	16.850	14.305	459
2022-09-20	16.840	16.840	16.468	16.490	13.999	4,232
2022-09-16	16.410	16.769	16.385	16.422	13.941	3,468
2022-09-15	16.570	17.020	16.570	16.790	14.254	3,202
2022-09-14	16.725	16.850	16.630	16.630	14.118	162
2022-09-13	17.915	17.915	17.320	17.320	14.570	8,919
2022-09-12	18.470	18.661	18.220	18.220	15.327	813
2022-09-09	17.802	18.160	17.802	18.100	15.226	757
2022-09-08	17.398	17.578	17.240	17.240	14.503	1,548
2022-09-07	16.895	17.005	16.895	17.005	14.305	419
2022-09-06	17.270	17.378	16.702	16.830	14.158	573

← NewerPage 17 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.