Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.29	11.64	11.15	11.35	11.35	2.07%	9,227,836
Jun 26, 2025	11.02	11.19	10.87	11.12	11.12	0.91%	5,640,864
Jun 25, 2025	10.85	11.07	10.72	11.02	11.02	1.94%	6,873,210
Jun 24, 2025	10.83	11.00	10.73	10.81	10.81	1.60%	10,444,535
Jun 23, 2025	10.91	10.98	10.54	10.64	10.64	-3.71%	10,948,887
Jun 20, 2025	11.16	11.40	10.99	11.05	11.05	-0.18%	8,569,174
Jun 18, 2025	11.30	11.49	11.03	11.07	11.07	-2.29%	7,312,322
Jun 17, 2025	11.69	11.79	11.33	11.33	11.33	-4.63%	6,018,495
Jun 16, 2025	11.44	11.89	11.36	11.88	11.88	5.69%	8,000,474
Jun 13, 2025	11.54	11.67	11.19	11.24	11.24	-5.55%	6,145,901
Jun 12, 2025	11.99	12.15	11.84	11.90	11.71	-2.14%	6,425,880
Jun 11, 2025	12.44	12.49	12.08	12.16	11.97	-1.70%	5,293,026
Jun 10, 2025	12.30	12.62	12.24	12.37	12.17	0.98%	5,408,015
Jun 9, 2025	12.44	12.44	12.12	12.25	12.05	-0.08%	7,397,329
Jun 6, 2025	12.01	12.31	11.97	12.26	12.06	2.85%	5,098,825
Jun 5, 2025	11.43	12.02	11.41	11.92	11.73	4.10%	8,283,271
Jun 4, 2025	11.53	11.66	11.44	11.45	11.27	-0.35%	5,930,590
Jun 3, 2025	11.31	11.57	11.26	11.49	11.31	1.50%	6,664,188
Jun 2, 2025	11.90	11.90	11.26	11.32	11.14	-4.79%	9,526,652
May 30, 2025	11.82	12.15	11.71	11.89	11.70	-0.42%	8,403,704
May 29, 2025	12.08	12.36	11.85	11.94	11.75	-0.50%	12,951,043
May 28, 2025	12.50	12.57	11.50	12.00	11.81	-0.33%	17,700,023
May 27, 2025	11.85	12.10	11.60	12.04	11.85	4.06%	12,540,155
May 23, 2025	11.51	11.77	11.46	11.57	11.39	-2.94%	6,896,796
May 22, 2025	11.68	11.97	11.66	11.92	11.73	2.58%	4,896,837
May 21, 2025	11.87	11.93	11.60	11.62	11.43	-3.89%	5,826,678
May 20, 2025	12.12	12.47	12.04	12.09	11.90	0.58%	5,729,186
May 19, 2025	12.05	12.22	12.00	12.02	11.83	-1.72%	4,062,904
May 16, 2025	12.05	12.34	12.05	12.23	12.04	1.83%	4,855,165
May 15, 2025	12.03	12.11	11.88	12.01	11.82	-0.74%	4,694,617
May 14, 2025	12.30	12.38	12.05	12.10	11.91	-2.58%	5,453,774
May 13, 2025	12.43	12.46	12.23	12.42	12.22	0.65%	7,530,386
May 12, 2025	12.54	12.85	12.15	12.34	12.14	6.20%	8,129,518
May 9, 2025	11.82	11.90	11.61	11.62	11.43	-1.44%	2,764,918
May 8, 2025	11.72	12.00	11.72	11.79	11.60	1.64%	4,119,875
May 7, 2025	11.61	11.74	11.49	11.60	11.42	0.87%	4,549,437
May 6, 2025	11.68	11.72	11.47	11.50	11.32	-2.87%	5,773,051
May 5, 2025	11.74	12.08	11.71	11.84	11.65	-0.92%	5,481,503
May 2, 2025	11.86	11.97	11.68	11.95	11.76	2.49%	5,632,365
May 1, 2025	11.76	11.84	11.54	11.66	11.47	2.10%	7,041,906
Apr 30, 2025	11.11	11.46	11.01	11.42	11.24	-0.09%	7,951,092
Apr 29, 2025	11.49	11.59	11.28	11.43	11.25	-1.38%	5,792,488
Apr 28, 2025	11.16	11.62	11.16	11.59	11.41	3.67%	6,480,557
Apr 25, 2025	11.05	11.20	11.02	11.18	11.00	1.45%	5,889,335
Apr 24, 2025	10.95	11.04	10.76	11.02	10.84	2.04%	7,946,422
Apr 23, 2025	11.36	11.59	10.78	10.80	10.63	-0.28%	6,625,054
Apr 22, 2025	10.65	11.08	10.65	10.83	10.66	0.65%	5,101,539
Apr 21, 2025	10.98	11.11	10.67	10.76	10.59	-3.32%	5,335,089
Apr 17, 2025	10.93	11.23	10.86	11.13	10.95	1.09%	5,521,383
Apr 16, 2025	11.16	11.36	10.92	11.01	10.83	-1.70%	4,519,750