Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.88	17.88	17.88	17.88	17.88	-3.13%	-
Feb 9, 2026	18.95	18.95	18.95	18.46	18.46	-1.45%	66
Feb 6, 2026	18.73	18.73	18.73	18.73	18.73	4.82%	-
Feb 5, 2026	17.87	17.87	17.87	17.87	17.87	-1.90%	-
Feb 4, 2026	18.22	18.22	18.22	18.22	18.22	1.50%	-
Feb 3, 2026	17.95	17.95	17.95	17.95	17.95	1.36%	-
Feb 2, 2026	16.82	16.82	16.82	17.71	17.71	4.58%	2
Jan 30, 2026	16.93	16.93	16.93	16.93	16.93	1.11%	-
Jan 29, 2026	16.84	16.84	16.84	16.74	16.74	-0.01%	9
Jan 28, 2026	16.75	16.75	16.75	16.75	16.75	-0.76%	-
Jan 27, 2026	16.87	16.87	16.87	16.87	16.87	-1.53%	-
Jan 26, 2026	17.14	17.14	17.14	17.14	17.14	-1.42%	-
Jan 23, 2026	17.37	17.37	17.37	17.38	17.38	-3.99%	25
Jan 22, 2026	18.34	18.34	18.34	18.10	18.10	-0.65%	55
Jan 21, 2026	18.32	18.32	18.32	18.22	18.22	0.04%	8
Jan 20, 2026	18.15	18.15	18.15	18.21	18.21	-0.74%	8
Jan 19, 2026	18.35	18.35	18.35	18.35	18.35	-2.15%	-
Jan 16, 2026	18.75	18.75	18.75	18.75	18.75	1.53%	-
Jan 15, 2026	18.47	18.47	18.47	18.47	18.47	-1.73%	-
Jan 14, 2026	18.88	18.88	18.88	18.80	18.80	-1.07%	220
Jan 13, 2026	19.00	19.00	19.00	19.00	19.00	1.52%	-
Jan 12, 2026	18.98	18.98	18.84	18.72	18.72	-6.64%	1,360
Jan 9, 2026	20.05	20.05	20.05	20.05	20.05	-1.16%	-
Jan 8, 2026	20.29	20.29	20.29	20.29	20.29	3.56%	-
Jan 7, 2026	19.59	19.59	19.59	19.59	19.59	-3.27%	-
Jan 6, 2026	20.25	20.25	20.25	20.25	20.25	4.73%	-
Jan 5, 2026	19.34	19.34	19.34	19.34	19.34	0.89%	-
Jan 2, 2026	19.17	19.17	19.17	19.17	19.17	1.70%	-
Dec 30, 2025	18.85	18.85	18.85	18.85	18.85	0.04%	-
Dec 29, 2025	18.84	18.84	18.84	18.84	18.84	-1.76%	-
Dec 23, 2025	19.18	19.18	19.18	19.18	19.18	-2.40%	-
Dec 22, 2025	19.65	19.65	19.65	19.65	19.65	-1.43%	-
Dec 19, 2025	19.93	19.93	19.93	19.93	19.93	-1.37%	-
Dec 18, 2025	20.21	20.21	20.21	20.21	20.21	2.66%	-
Dec 17, 2025	19.69	19.69	19.69	19.69	19.69	0.81%	-
Dec 16, 2025	19.53	19.53	19.53	19.53	19.53	-4.20%	-
Dec 15, 2025	20.39	20.39	20.39	20.39	20.39	-0.54%	-
Dec 12, 2025	20.50	20.50	20.50	20.50	20.50	1.94%	-
Dec 11, 2025	19.95	19.95	19.95	20.11	19.95	1.86%	-
Dec 10, 2025	19.59	19.59	19.59	19.74	19.59	2.66%	-
Dec 9, 2025	19.08	19.08	19.08	19.23	19.08	0.43%	-
Dec 8, 2025	19.00	19.00	19.00	19.14	19.00	-3.35%	-
Dec 5, 2025	19.66	19.66	19.66	19.81	19.66	5.34%	-
Dec 4, 2025	18.66	18.66	18.66	18.80	18.66	-3.77%	-
Dec 3, 2025	19.90	19.90	19.90	19.54	19.39	1.15%	149
Dec 2, 2025	19.64	19.64	19.25	19.32	19.17	-1.10%	3,000
Dec 1, 2025	19.20	19.20	19.20	19.53	19.38	0.95%	2,000
Nov 28, 2025	19.20	19.20	19.20	19.35	19.20	-0.50%	-
Nov 27, 2025	19.30	19.30	19.30	19.45	19.30	-0.63%	-
Nov 26, 2025	19.61	19.62	19.61	19.57	19.42	5.22%	1,000