Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	21.630	23.930	21.630	23.318	19.343	5,952
2022-03-07	24.820	24.820	22.090	22.130	18.358	197,774
2022-03-04	25.620	25.685	24.495	24.702	20.491	6,682
2022-03-03	26.160	26.160	25.292	26.035	21.597	4,490
2022-03-02	24.560	26.400	24.560	26.170	21.709	18,400
2022-03-01	25.990	26.265	24.435	24.448	20.281	9,492
2022-02-28	25.330	26.050	25.330	25.520	21.170	33,312
2022-02-25	25.290	26.255	25.150	25.995	21.564	53,237
2022-02-24	22.340	24.362	22.340	24.298	20.157	36,659
2022-02-23	24.095	24.178	22.975	23.445	19.449	65,921
2022-02-22	27.100	28.140	24.280	24.390	20.233	73,383
2022-02-18	25.040	26.495	25.040	25.950	21.527	5,587
2022-02-17	26.265	26.275	25.385	25.392	21.063	2,044
2022-02-16	26.520	26.835	25.495	25.860	21.452	10,068
2022-02-15	24.750	25.274	24.750	25.170	20.880	225
2022-02-14	25.350	25.510	24.325	24.360	20.208	8,208
2022-02-11	26.530	26.530	25.841	25.845	21.440	1,662
2022-02-10	27.050	27.635	26.782	26.785	22.219	2,320
2022-02-09	26.530	27.195	26.445	27.195	22.559	4,544
2022-02-08	25.715	26.970	25.715	26.660	22.116	9,556
2022-02-07	25.390	25.945	25.390	25.445	21.108	5,624
2022-02-04	25.070	25.500	24.905	25.300	20.987	822
2022-02-03	25.050	25.945	25.050	25.278	20.969	4,139
2022-02-02	26.170	26.200	24.860	25.165	20.875	1,916
2022-02-01	25.910	26.455	25.620	26.138	21.683	6,990
2022-01-31	25.210	25.660	25.132	25.510	21.162	997
2022-01-28	25.650	25.670	24.672	25.090	20.813	1,615
2022-01-27	26.170	26.994	25.775	25.855	21.448	3,571
2022-01-26	27.300	27.370	26.885	27.170	22.539	14,332
2022-01-25	26.430	27.835	26.400	26.805	22.236	27,343
2022-01-24	24.665	26.798	23.870	26.306	21.822	111,563
2022-01-21	23.735	23.850	22.580	23.300	19.328	5,450
2022-01-20	25.410	25.738	25.285	25.285	20.975	1,172
2022-01-19	25.240	25.988	25.240	25.582	21.221	9,439
2022-01-18	25.800	25.825	25.310	25.665	21.290	4,302
2022-01-14	26.430	26.575	25.565	25.660	21.286	3,687
2022-01-13	26.840	27.675	26.840	27.622	22.914	4,816
2022-01-12	26.950	27.100	26.129	26.540	22.016	2,227
2022-01-11	25.550	26.700	25.550	26.700	22.149	2,274
2022-01-10	26.270	26.270	24.645	25.480	21.137	5,377
2022-01-07	26.650	26.740	26.050	26.270	21.792	6,697
2022-01-06	26.664	26.970	25.648	26.870	22.290	7,585
2022-01-05	28.070	28.200	26.990	26.990	22.389	14,656
2022-01-04	27.510	28.090	27.360	28.090	23.302	4,913
2021-12-31	26.780	26.780	26.175	26.385	21.887	4,007
2021-12-30	26.590	27.180	26.590	26.922	22.333	3,624
2021-12-29	26.030	27.322	25.770	27.135	22.510	6,861
2021-12-23	24.915	25.308	24.915	25.260	20.954	4,281
2021-12-22	24.840	25.182	24.618	25.020	20.755	1,802
2021-12-21	23.790	24.555	23.790	24.450	20.282	757
2021-12-20	23.780	24.100	22.970	23.300	19.328	7,655
2021-12-17	24.020	24.990	23.660	24.500	20.324	6,795
2021-12-16	25.330	25.330	24.510	24.695	20.486	442
2021-12-15	25.020	25.340	24.398	25.340	21.021	4,220
2021-12-14	24.790	26.002	24.790	25.955	21.531	4,623
2021-12-13	26.640	26.640	24.470	24.860	20.498	7,378
2021-12-10	26.665	26.798	25.705	26.798	22.096	12,582
2021-12-09	27.400	27.770	26.930	27.285	22.498	393
2021-12-08	27.890	28.162	27.140	27.302	22.512	8,334
2021-12-07	27.670	28.190	27.480	28.045	23.124	3,282

← NewerPage 20 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.