Macy's, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	15.920	15.920	15.395	15.395	14.147	22,278
2024-11-08	16.220	16.256	15.705	15.745	14.469	3,833
2024-11-07	15.980	16.541	15.892	16.379	15.051	12,393
2024-11-06	15.755	16.011	15.735	15.869	14.582	6,041
2024-11-05	15.150	15.251	15.010	15.179	13.949	6,348
2024-11-04	15.210	15.350	15.150	15.210	13.977	7,705
2024-11-01	15.460	15.640	15.282	15.441	14.189	1,463
2024-10-31	15.250	15.365	15.190	15.365	14.119	2,830
2024-10-30	15.560	15.650	15.359	15.359	14.114	384
2024-10-29	15.490	15.810	15.490	15.700	14.427	3,455
2024-10-28	15.490	15.675	15.490	15.640	14.372	1,918
2024-10-25	15.490	15.530	15.429	15.430	14.179	6,103
2024-10-24	15.505	15.630	15.390	15.390	14.142	413
2024-10-23	15.540	15.616	15.325	15.325	14.083	5,543
2024-10-22	16.200	16.200	15.585	15.680	14.409	6,877
2024-10-21	16.325	16.325	15.950	16.035	14.735	3,977
2024-10-18	16.320	16.449	16.170	16.205	14.891	593
2024-10-17	16.335	16.590	16.131	16.235	14.919	7,068
2024-10-16	15.780	16.280	15.780	16.165	14.855	6,146
2024-10-15	15.310	16.039	15.310	15.853	14.568	5,399
2024-10-14	15.750	15.750	15.470	15.500	14.243	3,874
2024-10-11	15.530	15.860	15.418	15.808	14.526	14,020
2024-10-10	15.390	15.515	15.270	15.480	14.225	1,833
2024-10-09	15.200	15.499	15.200	15.499	14.242	4,447
2024-10-08	15.350	15.445	15.210	15.325	14.083	5,381
2024-10-07	15.710	15.730	15.350	15.360	14.115	8,576
2024-10-04	15.550	15.881	15.550	15.695	14.423	3,260
2024-10-03	15.170	15.339	15.060	15.339	14.095	5,538
2024-10-02	15.405	15.630	15.310	15.440	14.188	6,364
2024-10-01	15.650	15.650	15.095	15.349	14.105	3,155
2024-09-30	15.305	15.741	15.305	15.720	14.445	6,355
2024-09-27	15.319	15.370	15.200	15.200	13.968	959
2024-09-26	14.980	15.062	14.941	15.010	13.793	3,060
2024-09-25	15.110	15.110	14.900	14.900	13.692	3,316
2024-09-24	15.285	15.310	15.039	15.050	13.830	1,358
2024-09-23	15.260	15.260	14.948	15.120	13.894	4,633
2024-09-20	15.346	15.440	15.220	15.220	13.986	604
2024-09-19	15.420	15.585	15.240	15.480	14.225	3,063
2024-09-18	15.115	15.240	14.990	15.149	13.921	5,076
2024-09-17	15.150	15.405	15.020	15.020	13.802	2,330
2024-09-16	15.060	15.140	14.960	14.970	13.756	3,438
2024-09-13	14.925	15.180	14.810	14.869	13.663	2,523
2024-09-12	14.680	14.690	14.380	14.630	13.444	3,328
2024-09-11	14.295	14.540	14.071	14.480	13.147	1,977
2024-09-10	14.515	14.515	14.200	14.320	13.001	1,818
2024-09-09	14.590	14.770	14.500	14.715	13.360	4,675
2024-09-06	14.760	14.930	14.501	14.760	13.401	9,865
2024-09-05	15.295	15.370	14.975	15.059	13.672	4,407
2024-09-04	15.500	15.640	15.290	15.290	13.882	2,873
2024-09-03	15.470	15.820	15.390	15.580	14.145	5,738
2024-08-30	15.760	15.820	15.510	15.569	14.135	1,664
2024-08-29	15.450	15.780	15.330	15.760	14.308	941
2024-08-28	15.430	15.560	15.225	15.225	13.823	3,035
2024-08-27	15.640	15.695	15.600	15.690	14.245	3,103
2024-08-23	15.350	16.010	15.301	16.000	14.527	9,112
2024-08-22	15.510	15.618	15.300	15.534	14.103	9,418
2024-08-21	18.050	18.050	15.255	15.560	14.127	70,689
2024-08-20	17.780	17.919	17.641	17.830	16.188	11,210
2024-08-19	17.794	17.996	17.700	17.881	16.235	7,586
2024-08-16	16.950	17.710	16.940	17.681	16.053	16,102

← NewerPage 9 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.