Macy's, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	27.360	27.990	27.020	27.680	22.823	10
2021-12-03	27.870	28.090	26.570	26.750	22.056	4,344
2021-12-02	27.550	27.900	26.782	27.650	22.798	2,055
2021-12-01	29.250	29.480	27.510	27.520	22.691	1,811
2021-11-30	28.980	29.590	27.730	28.350	23.376	12,710
2021-11-29	31.000	31.240	29.065	29.730	24.514	4,531
2021-11-26	30.430	30.770	29.620	30.260	24.951	4,358
2021-11-24	32.430	32.655	31.128	31.770	26.196	9,227
2021-11-23	33.500	33.600	32.718	33.310	27.465	9,454
2021-11-22	35.100	35.710	33.332	34.260	28.249	13,688
2021-11-19	37.392	37.600	35.442	35.540	29.304	20,813
2021-11-18	33.430	37.890	33.430	37.592	30.996	66,418
2021-11-17	32.290	32.290	30.430	30.730	25.338	6,968
2021-11-16	31.000	32.450	30.780	32.092	26.461	2,946
2021-11-15	30.990	31.410	30.600	30.718	25.328	4,211
2021-11-12	30.887	30.890	30.270	30.350	25.025	2,713
2021-11-11	30.110	31.430	30.110	31.140	25.676	958
2021-11-10	30.232	30.700	29.820	29.920	24.670	2,503
2021-11-09	31.150	31.490	30.270	30.830	25.420	13,735
2021-11-08	30.578	31.910	30.578	31.590	26.047	9,270
2021-11-05	31.270	31.647	30.790	31.100	25.643	10,588
2021-11-04	31.010	31.644	30.440	30.610	25.239	5,760
2021-11-03	29.008	31.600	29.000	30.520	25.165	37,662
2021-11-02	28.130	28.600	27.550	28.550	23.541	8,572
2021-11-01	26.898	28.480	26.720	28.350	23.376	6,139
2021-10-29	26.090	26.478	25.960	25.960	21.405	12,776
2021-10-28	25.585	26.340	25.585	26.200	21.603	4,816
2021-10-27	26.370	26.370	25.575	25.902	21.357	642
2021-10-26	27.000	27.090	26.090	26.280	21.669	9,295
2021-10-25	26.795	27.390	26.720	26.790	22.089	11,361

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.