Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.35	13.46	13.23	13.29	13.29	0.15%	5,248
Aug 28, 2025	13.60	13.65	13.27	13.27	13.27	-2.10%	9,929
Aug 27, 2025	13.75	13.87	13.43	13.55	13.55	1.49%	4,518
Aug 26, 2025	13.34	13.64	13.34	13.35	13.35	0.85%	8,808
Aug 25, 2025	13.36	13.39	13.15	13.24	13.24	-1.75%	3,298
Aug 22, 2025	12.99	13.48	12.97	13.48	13.48	4.82%	13,006
Aug 21, 2025	12.72	12.86	12.72	12.86	12.86	-1.00%	8,049
Aug 20, 2025	12.83	12.99	12.78	12.99	12.99	-0.69%	7,633
Aug 19, 2025	13.30	13.37	13.04	13.08	13.08	-1.10%	6,753
Aug 18, 2025	12.86	13.30	12.81	13.22	13.22	3.54%	19,233
Aug 15, 2025	13.07	13.20	12.68	12.77	12.77	-1.93%	4,066
Aug 14, 2025	12.95	13.05	12.78	13.02	13.02	-0.39%	4,371
Aug 13, 2025	12.73	13.10	12.66	13.07	13.07	3.04%	3,342
Aug 12, 2025	12.34	12.78	12.34	12.69	12.69	4.05%	10,266
Aug 11, 2025	12.16	12.22	12.05	12.19	12.19	1.26%	1,027
Aug 8, 2025	11.90	12.08	11.90	12.04	12.04	0.62%	1,313
Aug 7, 2025	12.25	12.25	11.96	11.97	11.97	-2.23%	206
Aug 6, 2025	12.04	12.26	12.04	12.24	12.24	2.84%	906
Aug 5, 2025	12.11	12.16	11.81	11.90	11.90	-0.63%	1,546
Aug 4, 2025	12.36	12.39	11.97	11.98	11.98	-1.84%	8,145
Aug 1, 2025	12.28	12.33	12.14	12.20	12.20	-2.67%	7,018
Jul 31, 2025	12.90	12.90	12.54	12.54	12.54	-4.75%	8,616
Jul 30, 2025	13.37	13.37	13.00	13.16	13.16	-1.19%	836
Jul 29, 2025	13.71	13.77	13.22	13.32	13.32	-1.97%	7,491
Jul 28, 2025	13.31	13.70	13.25	13.59	13.59	4.06%	14,122
Jul 25, 2025	12.80	13.06	12.80	13.06	13.06	2.03%	4,274
Jul 24, 2025	12.95	13.03	12.78	12.80	12.80	0.05%	10,017
Jul 23, 2025	13.27	13.27	12.78	12.79	12.79	-0.09%	11,806
Jul 22, 2025	12.24	13.28	12.24	12.80	12.80	4.07%	14,719
Jul 21, 2025	12.04	12.30	12.03	12.30	12.30	3.36%	5,662
Jul 18, 2025	12.08	12.11	11.86	11.90	11.90	-0.80%	4,955
Jul 17, 2025	12.06	12.09	11.89	12.00	12.00	-1.28%	6,536
Jul 16, 2025	12.08	12.16	11.89	12.15	12.15	0.38%	5,674
Jul 15, 2025	12.52	12.54	12.11	12.11	12.11	-2.65%	1,835
Jul 14, 2025	12.47	12.52	12.43	12.44	12.44	-0.85%	3,027
Jul 11, 2025	12.70	12.70	12.43	12.54	12.54	-2.33%	4,314
Jul 10, 2025	12.59	12.90	12.59	12.84	12.84	2.82%	1,587
Jul 9, 2025	12.65	12.75	12.48	12.49	12.49	-0.80%	5,750
Jul 8, 2025	12.49	12.73	12.39	12.59	12.59	2.27%	2,492
Jul 7, 2025	12.46	12.57	12.31	12.31	12.31	-1.71%	2,464
Jul 3, 2025	12.52	12.55	12.39	12.53	12.53	1.57%	5,502
Jul 2, 2025	12.45	12.47	12.15	12.33	12.33	-0.03%	14,500
Jul 1, 2025	11.51	12.50	11.51	12.34	12.34	5.69%	24,723
Jun 30, 2025	11.49	11.82	11.40	11.67	11.67	2.73%	10,024
Jun 27, 2025	11.17	11.62	11.17	11.36	11.36	3.00%	8,084
Jun 26, 2025	11.02	11.03	10.89	11.03	11.03	1.15%	2,926
Jun 25, 2025	10.80	10.96	10.74	10.91	10.91	0.93%	4,316
Jun 24, 2025	10.80	10.99	10.75	10.81	10.81	0.43%	13,432
Jun 23, 2025	10.89	10.91	10.55	10.76	10.76	-2.54%	40,364
Jun 20, 2025	11.09	11.31	11.02	11.04	11.04	-1.44%	438