Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	17.270	17.378	16.702	16.830	14.158	573
2022-09-02	17.439	17.570	17.038	17.038	14.333	2,410
2022-09-01	16.960	17.019	16.750	16.750	14.090	702
2022-08-31	17.680	17.680	17.145	17.555	14.768	1,431
2022-08-30	18.167	18.167	17.510	17.600	14.805	248
2022-08-26	19.140	19.282	18.650	18.765	15.785	1,410
2022-08-25	18.320	19.175	18.320	19.055	16.029	2,980
2022-08-24	18.628	18.925	18.555	18.580	15.630	4,621
2022-08-23	19.040	20.245	18.960	19.255	16.198	26,635
2022-08-22	18.882	18.900	18.495	18.567	15.619	1,498
2022-08-19	19.940	19.980	19.345	19.345	16.273	735
2022-08-18	20.210	20.288	19.792	20.288	17.067	1,686
2022-08-17	20.520	21.169	20.322	20.500	17.245	1,952
2022-08-16	20.600	21.615	20.348	21.595	18.166	3,587
2022-08-15	19.780	19.810	19.640	19.685	16.559	1,416
2022-08-12	19.700	19.830	19.475	19.830	16.681	72
2022-08-11	19.497	19.750	19.170	19.430	16.345	9,968
2022-08-10	18.210	18.845	18.192	18.588	15.637	8,620
2022-08-09	18.570	18.570	17.458	17.498	14.720	2,924
2022-08-08	18.070	19.145	18.070	18.775	15.794	110,378
2022-08-05	17.450	17.730	17.432	17.730	14.915	581
2022-08-04	17.995	17.995	17.702	17.825	14.995	2,023
2022-08-03	17.540	18.080	17.540	18.080	15.209	1,105
2022-08-02	17.700	17.700	17.230	17.330	14.578	1,104
2022-08-01	17.560	17.830	17.390	17.537	14.752	388
2022-07-29	17.540	17.584	17.250	17.250	14.511	335
2022-07-28	17.380	17.465	17.140	17.380	14.620	92
2022-07-27	16.950	17.135	16.660	17.045	14.338	1,528
2022-07-26	17.085	17.410	16.970	16.970	14.275	2,694
2022-07-25	17.930	18.160	17.900	17.900	15.058	3,424
2022-07-22	18.815	19.125	18.304	18.420	15.495	2,310
2022-07-21	18.440	18.440	18.187	18.187	15.299	120
2022-07-20	17.890	18.380	17.730	18.220	15.327	644
2022-07-19	17.830	18.440	17.805	18.205	15.314	1,359
2022-07-18	16.900	17.825	16.900	17.405	14.641	4,892
2022-07-15	16.610	16.748	16.402	16.650	14.006	732
2022-07-14	16.415	16.448	15.905	16.085	13.531	7,741
2022-07-13	16.670	17.075	16.565	16.803	14.135	4,211
2022-07-12	17.020	17.280	16.930	17.160	14.435	9,984
2022-07-11	17.850	17.850	17.320	17.320	14.570	86
2022-07-08	18.010	18.010	17.475	17.810	14.982	2,673
2022-07-07	17.550	17.986	17.470	17.986	15.130	4,133
2022-07-06	18.540	18.540	17.395	17.482	14.706	2,263
2022-07-05	17.829	18.348	17.570	18.348	15.435	3,041
2022-07-01	17.610	18.090	17.500	18.090	15.218	5,946
2022-06-30	18.350	18.535	17.963	18.500	15.562	487
2022-06-29	19.170	19.170	18.659	18.800	15.815	837
2022-06-28	19.980	19.980	19.365	19.552	16.447	1,084
2022-06-27	21.110	21.228	20.205	20.205	16.997	2,272
2022-06-24	20.130	21.035	20.130	20.782	17.482	6,630
2022-06-23	19.115	19.385	18.717	18.717	15.745	5,880
2022-06-22	19.610	19.660	19.255	19.255	16.198	1,169
2022-06-21	20.298	20.298	19.515	19.965	16.795	2,051
2022-06-17	19.880	20.242	19.662	19.900	16.740	1,072
2022-06-16	20.980	20.980	19.795	19.795	16.652	1,971
2022-06-15	21.765	22.558	21.765	22.095	18.587	2,860
2022-06-14	21.260	21.948	21.178	21.765	18.309	4,891
2022-06-13	22.140	22.470	20.720	21.220	17.718	4,666
2022-06-10	23.430	23.460	23.064	23.064	19.258	2,129
2022-06-09	24.250	24.250	24.035	24.050	20.081	309

← NewerPage 18 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.