Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	11.34	11.49	11.18	11.20	11.20	-2.57%	7,395
Jun 17, 2025	11.69	11.71	11.50	11.50	11.50	-1.68%	1,470
Jun 16, 2025	11.55	11.74	11.36	11.69	11.69	1.48%	10,382
Jun 13, 2025	11.61	11.66	11.49	11.52	11.52	-3.59%	2,944
Jun 12, 2025	11.92	12.08	11.90	11.95	11.77	-2.13%	7,183
Jun 11, 2025	12.42	12.42	12.19	12.21	12.02	-1.94%	1,479
Jun 10, 2025	12.32	12.62	12.29	12.45	12.26	1.60%	6,367
Jun 9, 2025	12.35	12.42	12.14	12.26	12.07	1.03%	8,660
Jun 6, 2025	12.10	12.23	12.00	12.13	11.95	1.63%	4,782
Jun 5, 2025	11.43	12.00	11.43	11.94	11.75	3.42%	6,919
Jun 4, 2025	11.53	11.65	11.51	11.54	11.36	0.25%	5,007
Jun 3, 2025	11.37	11.55	11.31	11.51	11.34	1.79%	2,777
Jun 2, 2025	11.68	11.84	11.30	11.31	11.14	-5.80%	5,896
May 30, 2025	11.95	12.12	11.75	12.01	11.82	0.53%	9,908
May 29, 2025	12.05	12.35	11.94	11.94	11.76	-1.31%	3,007
May 28, 2025	12.10	12.60	11.51	12.10	11.92	1.27%	26,312
May 27, 2025	11.85	11.98	11.66	11.95	11.77	1.84%	2,270
May 23, 2025	11.70	11.73	11.50	11.73	11.56	-1.31%	318
May 22, 2025	11.68	11.95	11.68	11.89	11.71	2.06%	1,366
May 21, 2025	11.87	11.92	11.65	11.65	11.47	-4.59%	5,777