Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	14.680	14.830	14.540	14.780	13.725	311
2025-02-10	14.300	14.559	14.210	14.559	13.520	3,222
2025-02-07	14.480	14.490	14.169	14.179	13.167	734
2025-02-06	15.020	15.020	14.651	14.651	13.605	3,570
2025-02-05	15.070	15.070	14.759	14.815	13.758	246
2025-02-04	15.170	15.390	15.097	15.097	14.020	23,595
2025-02-03	15.106	15.350	14.950	15.315	14.222	2,592
2025-01-31	15.770	15.910	15.680	15.691	14.571	550
2025-01-30	15.535	15.785	15.460	15.785	14.658	391
2025-01-29	15.750	15.750	15.340	15.340	14.245	23,379
2025-01-28	15.300	15.420	15.200	15.420	14.319	97
2025-01-27	15.250	15.510	15.082	15.082	14.006	1,853
2025-01-24	15.170	15.547	15.050	15.365	14.268	4,980
2025-01-23	14.612	15.000	14.520	14.900	13.837	7,003
2025-01-22	14.420	14.622	14.290	14.609	13.566	14,925
2025-01-21	14.100	14.555	14.060	14.410	13.381	17,251
2025-01-17	14.030	14.141	13.930	13.995	12.996	6,785
2025-01-16	13.760	14.185	13.760	14.019	13.018	4,969
2025-01-15	14.188	14.200	13.670	13.799	12.814	14,923
2025-01-14	14.620	14.690	14.126	14.159	13.148	10,562
2025-01-13	15.260	15.810	14.605	14.711	13.661	22,976
2025-01-10	15.930	15.960	15.755	15.762	14.637	339
2025-01-08	16.102	16.200	15.560	15.789	14.662	5,970
2025-01-07	16.610	16.695	16.210	16.210	15.053	3,323
2025-01-06	16.920	17.290	16.455	16.455	15.281	883
2025-01-03	16.435	16.590	16.230	16.590	15.406	833
2025-01-02	16.950	17.020	16.465	16.465	15.290	6,333
2024-12-31	16.860	17.081	16.845	16.900	15.694	458
2024-12-30	17.240	17.275	16.780	16.825	15.624	5,413
2024-12-27	17.840	18.000	17.541	17.565	16.311	3,396
2024-12-24	16.593	16.766	16.450	16.766	15.569	1,264
2024-12-23	16.350	16.590	16.260	16.420	15.248	15,566
2024-12-20	15.924	16.605	15.730	16.485	15.308	3,607
2024-12-19	15.940	16.140	15.770	15.821	14.692	1,565
2024-12-18	16.825	16.825	16.365	16.475	15.299	4,302
2024-12-17	16.722	17.115	16.468	16.910	15.703	7,222
2024-12-16	16.900	17.215	16.750	16.885	15.680	24,509
2024-12-13	16.422	16.675	16.260	16.501	15.323	12,379
2024-12-12	16.450	16.810	16.232	16.645	15.296	41,884
2024-12-11	16.750	16.750	14.650	16.410	15.080	71,463
2024-12-10	16.878	17.009	16.501	16.885	15.516	76,125
2024-12-09	16.510	17.281	16.510	16.678	15.326	34,620
2024-12-06	16.687	16.687	16.285	16.310	14.988	1,966
2024-12-05	16.670	16.760	16.395	16.465	15.130	8,237
2024-12-04	16.533	16.600	16.450	16.459	15.125	1,487
2024-12-03	16.960	16.960	16.440	16.500	15.162	15,983
2024-12-02	16.365	16.850	16.340	16.832	15.468	5,873
2024-11-29	16.085	16.305	15.970	16.226	14.910	1,273
2024-11-27	16.050	16.070	15.937	16.060	14.758	1,695
2024-11-26	15.650	16.166	15.650	15.880	14.593	28,538
2024-11-25	16.640	16.640	15.515	15.865	14.579	52,055
2024-11-22	15.320	16.245	15.320	16.209	14.895	23,131
2024-11-21	14.695	14.890	14.600	14.870	13.665	6,430
2024-11-20	15.070	15.150	14.530	14.585	13.403	5,794
2024-11-19	15.065	15.225	14.980	15.225	13.991	1,036
2024-11-18	15.450	15.450	15.168	15.168	13.938	1,291
2024-11-15	15.600	15.600	15.238	15.405	14.156	1,646
2024-11-14	15.240	15.610	15.100	15.590	14.326	8,477
2024-11-13	15.220	15.307	15.135	15.135	13.908	6,893
2024-11-12	15.460	15.460	14.971	15.091	13.868	13,976

← NewerPage 8 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.