Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.57	16.57	16.57	16.57	16.57	-0.10%	-
Jan 29, 2026	16.59	16.59	16.59	16.59	16.59	-1.93%	-
Jan 28, 2026	16.91	16.91	16.91	16.91	16.91	-0.31%	-
Jan 27, 2026	16.97	16.97	16.97	16.97	16.97	-0.59%	-
Jan 26, 2026	17.07	17.07	17.07	17.07	17.07	-1.95%	-
Jan 23, 2026	17.41	17.41	17.41	17.41	17.41	-2.69%	-
Jan 22, 2026	18.11	18.11	17.89	17.89	17.89	-0.68%	281
Jan 21, 2026	18.01	18.01	18.01	18.01	18.01	-1.09%	-
Jan 20, 2026	18.21	18.21	18.21	18.21	18.21	-1.27%	-
Jan 19, 2026	18.44	18.44	18.44	18.44	18.44	-0.45%	6
Jan 16, 2026	18.53	18.53	18.53	18.53	18.53	2.23%	-
Jan 15, 2026	18.12	18.12	18.12	18.12	18.12	-5.39%	-
Jan 14, 2026	18.75	19.15	18.75	19.15	19.15	1.70%	411
Jan 13, 2026	18.69	18.83	18.69	18.83	18.83	2.81%	407
Jan 12, 2026	19.64	19.64	18.32	18.32	18.32	-8.31%	2,379
Jan 9, 2026	20.32	20.32	19.98	19.98	19.98	-1.26%	-
Jan 8, 2026	19.14	20.24	19.14	20.24	20.24	1.59%	515
Jan 7, 2026	19.92	19.92	19.92	19.92	19.92	2.87%	-
Jan 6, 2026	19.36	19.36	19.36	19.36	19.36	-0.31%	-
Jan 5, 2026	19.39	19.77	19.39	19.42	19.42	4.03%	45
Jan 2, 2026	18.67	18.67	18.67	18.67	18.67	-0.01%	-
Dec 30, 2025	18.67	18.67	18.67	18.67	18.67	-0.66%	-
Dec 29, 2025	18.99	18.99	18.80	18.80	18.80	-2.97%	130
Dec 23, 2025	19.37	19.37	19.37	19.37	19.37	-4.43%	-
Dec 22, 2025	20.27	20.27	20.27	20.27	20.27	2.86%	-
Dec 19, 2025	19.71	19.71	19.71	19.71	19.71	0.49%	-
Dec 18, 2025	19.61	19.61	19.61	19.61	19.61	-0.19%	-
Dec 17, 2025	19.65	19.65	19.65	19.65	19.65	-2.44%	10
Dec 16, 2025	20.34	20.34	20.14	20.14	20.14	-0.40%	70
Dec 15, 2025	20.39	20.39	20.22	20.22	20.22	-1.63%	-
Dec 12, 2025	20.40	20.56	20.40	20.56	20.40	4.17%	-
Dec 11, 2025	19.73	19.73	19.73	19.73	19.58	2.23%	-
Dec 10, 2025	19.30	19.30	19.30	19.30	19.16	-0.24%	-
Dec 9, 2025	18.93	19.35	18.93	19.35	19.20	2.37%	66
Dec 8, 2025	19.52	19.52	18.90	18.90	18.76	-0.54%	880
Dec 5, 2025	19.00	19.00	19.00	19.00	18.86	-1.18%	-
Dec 4, 2025	19.23	19.23	19.23	19.23	19.08	-1.51%	-
Dec 3, 2025	19.81	20.00	19.09	19.52	19.37	-0.30%	3,970
Dec 2, 2025	19.60	19.60	19.58	19.58	19.43	-0.03%	2,104
Dec 1, 2025	19.11	19.73	19.11	19.59	19.44	1.95%	7,370
Nov 28, 2025	19.23	19.27	19.21	19.21	19.07	0.14%	-
Nov 27, 2025	19.19	19.19	19.19	19.19	19.04	-0.52%	-
Nov 26, 2025	18.82	19.49	18.82	19.29	19.14	1.91%	-
Nov 25, 2025	17.27	18.92	17.27	18.92	18.78	8.24%	-
Nov 24, 2025	17.42	17.48	17.19	17.48	17.35	-0.14%	-
Nov 21, 2025	16.48	17.51	16.48	17.51	17.38	5.90%	100
Nov 20, 2025	16.88	17.00	16.53	16.53	16.41	-1.78%	-
Nov 19, 2025	16.76	16.83	16.66	16.83	16.70	-	-
Nov 18, 2025	16.40	16.92	16.40	16.83	16.70	1.79%	-
Nov 17, 2025	17.15	17.15	16.48	16.54	16.41	-3.71%	-