Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.66	18.73	18.66	18.73	18.73	-2.58%	1,000
Feb 19, 2026	19.23	19.23	19.23	19.23	19.23	2.75%	-
Feb 18, 2026	18.72	18.72	18.72	18.72	18.72	3.35%	-
Feb 17, 2026	18.11	18.11	18.11	18.11	18.11	-0.35%	-
Feb 16, 2026	18.17	18.17	18.17	18.17	18.17	-0.70%	-
Feb 13, 2026	18.30	18.30	18.30	18.30	18.30	0.25%	-
Feb 12, 2026	18.25	18.26	18.25	18.26	18.26	3.88%	48
Feb 11, 2026	17.57	17.57	17.57	17.57	17.57	-2.11%	-
Feb 10, 2026	17.95	17.95	17.95	17.95	17.95	-5.60%	-
Feb 9, 2026	19.02	19.02	19.02	19.02	19.02	4.83%	-
Feb 6, 2026	18.14	18.14	18.14	18.14	18.14	-0.82%	-
Feb 5, 2026	18.29	18.29	18.29	18.29	18.29	1.18%	-
Feb 4, 2026	17.90	18.08	17.90	18.08	18.08	1.31%	320
Feb 3, 2026	17.84	17.84	17.84	17.84	17.84	6.77%	-
Feb 2, 2026	16.71	16.71	16.71	16.71	16.71	0.83%	-
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