Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	24.295	24.505	24.195	24.210	20.215	3,575
2022-06-07	23.810	24.860	23.762	24.522	20.475	3,292
2022-06-06	23.910	24.090	23.590	24.030	20.064	835
2022-06-01	23.640	23.640	22.785	23.385	19.526	15,705
2022-05-31	23.380	23.785	22.930	23.710	19.797	4,583
2022-05-27	22.760	23.540	22.620	23.275	19.434	17,018
2022-05-26	21.970	22.930	21.190	22.830	19.062	42,245
2022-05-25	17.690	19.332	17.620	19.055	15.910	1,716
2022-05-24	17.790	17.790	17.000	17.345	14.483	2,696
2022-05-23	18.250	18.335	17.569	18.280	15.263	4,591
2022-05-20	19.580	19.580	17.510	17.725	14.800	5,152
2022-05-19	18.400	19.752	18.400	19.580	16.349	6,406
2022-05-18	19.405	19.928	18.711	18.712	15.624	17,775
2022-05-17	20.650	21.320	20.578	21.202	17.703	1,814
2022-05-16	20.870	21.390	20.585	20.860	17.417	279
2022-05-13	21.670	22.175	21.670	21.701	18.120	2,277
2022-05-12	20.448	21.930	20.225	20.714	17.296	3,166
2022-05-11	22.440	22.440	20.515	20.555	17.163	1,072
2022-05-10	22.610	22.650	21.730	21.730	18.144	647
2022-05-09	22.330	22.910	22.110	22.535	18.816	2,191
2022-05-06	23.388	23.470	22.510	23.295	19.451	367
2022-05-05	24.830	24.830	23.735	23.965	20.010	4,102
2022-05-04	24.185	24.185	24.030	24.030	20.064	1,051
2022-05-03	24.988	24.988	24.600	24.600	20.540	106
2022-04-29	25.690	25.690	24.875	24.875	20.770	5,647
2022-04-28	24.680	25.518	24.680	25.518	21.307	235
2022-04-27	24.828	24.855	24.828	24.852	20.751	428
2022-04-26	24.672	24.685	24.360	24.370	20.348	490
2022-04-25	24.040	24.995	23.665	24.995	20.870	383
2022-04-22	24.879	25.178	24.525	24.678	20.605	1,034
2022-04-21	26.935	26.935	25.985	25.985	21.697	396
2022-04-20	27.040	27.221	26.505	26.620	22.227	5,816
2022-04-19	26.565	27.045	26.561	26.885	22.448	2,140
2022-04-14	25.980	26.690	25.980	26.035	21.738	8,153
2022-04-13	24.730	25.795	24.730	25.795	21.538	3,562
2022-04-12	25.035	25.605	24.950	24.950	20.832	7,316
2022-04-11	24.050	25.180	23.910	24.690	20.615	8,293
2022-04-08	23.410	23.870	22.912	23.830	19.897	1,408
2022-04-07	23.350	23.400	22.440	22.978	19.186	1,819
2022-04-06	24.335	24.335	23.620	23.770	19.847	5,798
2022-04-05	24.990	25.415	24.982	24.982	20.859	2,900
2022-04-04	24.210	25.010	24.210	24.470	20.432	4,204
2022-04-01	24.500	24.500	23.870	24.280	20.273	1,851
2022-03-31	25.550	25.550	24.638	24.638	20.572	4,808
2022-03-30	26.370	26.460	25.870	25.990	21.701	217
2022-03-29	26.030	26.500	25.970	26.500	22.127	941
2022-03-28	26.130	26.130	25.030	25.450	21.250	1,682
2022-03-25	26.380	26.868	26.195	26.195	21.872	3,390
2022-03-24	26.210	26.565	26.190	26.410	22.052	457
2022-03-23	26.475	26.475	25.742	25.768	21.515	945
2022-03-22	27.160	28.030	26.885	26.885	22.448	2,346
2022-03-21	27.425	27.425	26.510	26.510	22.135	3,247
2022-03-18	26.880	27.240	26.860	27.200	22.711	219
2022-03-17	26.632	27.370	26.632	27.370	22.853	4,372
2022-03-16	25.210	27.032	25.210	26.425	22.064	5,685
2022-03-15	23.980	24.572	23.720	24.572	20.517	684
2022-03-14	23.790	23.988	23.366	23.695	19.785	3,105
2022-03-11	24.990	24.990	24.102	24.235	20.104	7,708
2022-03-10	24.030	24.600	23.890	24.600	20.407	15,546
2022-03-09	24.000	24.550	23.790	24.550	20.365	4,289

← NewerPage 19 of 21 · 1,237 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.