Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.96	22.57	21.52	21.65	21.65	1.37%	5,611
Feb 11, 2026	20.99	21.69	20.83	21.36	21.36	2.44%	431
Feb 10, 2026	21.30	21.68	20.85	20.85	20.85	-3.82%	5,618
Feb 9, 2026	22.86	22.86	21.62	21.68	21.68	-3.82%	6,347
Feb 6, 2026	21.52	22.54	21.52	22.54	22.54	5.28%	10,000
Feb 5, 2026	21.51	21.67	20.98	21.41	21.41	-0.41%	2,040
Feb 4, 2026	21.20	21.87	21.11	21.50	21.50	1.17%	4,459
Feb 3, 2026	21.45	21.45	20.77	21.25	21.25	0.18%	556
Feb 2, 2026	19.92	21.21	19.81	21.21	21.21	5.68%	6,504
Jan 30, 2026	19.92	20.38	19.92	20.07	20.07	0.36%	1,772
Jan 29, 2026	20.19	20.26	19.89	20.00	20.00	-0.10%	5,238
Jan 28, 2026	20.50	20.50	19.90	20.02	20.02	-0.51%	1,251
Jan 27, 2026	20.53	20.65	20.11	20.12	20.12	-0.70%	657
Jan 26, 2026	20.30	20.43	20.08	20.26	20.26	-1.06%	10,265
Jan 23, 2026	20.54	20.54	20.29	20.48	20.48	-0.05%	6,721
Jan 22, 2026	21.28	21.29	20.49	20.49	20.49	-3.02%	1,583
Jan 21, 2026	21.60	21.60	21.13	21.13	21.13	-0.21%	1,244
Jan 20, 2026	20.97	21.32	20.95	21.18	21.18	-1.99%	1,678
Jan 16, 2026	21.66	21.80	21.42	21.61	21.61	-0.13%	3,023
Jan 15, 2026	21.20	21.63	21.20	21.63	21.63	-0.41%	723
Jan 14, 2026	21.87	22.64	21.68	21.72	21.72	-1.17%	4,668
Jan 13, 2026	21.86	22.18	21.85	21.98	21.98	0.45%	5,576
Jan 12, 2026	22.38	22.65	21.19	21.88	21.88	-5.54%	32,062
Jan 9, 2026	23.96	24.00	23.17	23.17	23.17	-2.99%	1,324
Jan 8, 2026	22.36	23.88	22.36	23.88	23.88	5.40%	5,068
Jan 7, 2026	23.26	23.26	22.66	22.66	22.66	-4.92%	621
Jan 6, 2026	22.83	23.83	22.79	23.83	23.83	4.11%	3,584
Jan 5, 2026	22.70	23.11	22.67	22.89	22.89	1.32%	2,002
Jan 2, 2026	22.20	22.59	22.17	22.59	22.59	2.50%	3,902
Dec 31, 2025	22.10	22.14	21.81	22.04	22.04	-0.51%	853
Dec 30, 2025	22.11	22.17	22.07	22.15	22.15	0.08%	946
Dec 29, 2025	22.16	22.25	22.02	22.13	22.13	-0.99%	13,274
Dec 24, 2025	22.57	22.73	22.18	22.36	22.36	-0.25%	618
Dec 23, 2025	22.94	22.94	22.41	22.41	22.41	-1.90%	1,006
Dec 22, 2025	23.62	23.85	22.85	22.85	22.85	-2.00%	3,794
Dec 19, 2025	23.38	23.38	23.10	23.31	23.31	-1.62%	1,823
Dec 18, 2025	23.13	23.71	23.13	23.70	23.70	2.62%	4,676
Dec 17, 2025	23.28	23.30	23.00	23.09	23.09	0.10%	1,445
Dec 16, 2025	23.74	24.08	22.84	23.07	23.07	-3.32%	4,388
Dec 15, 2025	23.94	24.16	23.71	23.86	23.86	-1.18%	7,203
Dec 12, 2025	24.15	24.36	23.99	24.15	23.96	1.30%	12,375
Dec 11, 2025	23.33	23.90	23.21	23.84	23.65	2.43%	3,211
Dec 10, 2025	22.43	23.27	22.29	23.27	23.09	3.19%	2,299
Dec 9, 2025	22.00	22.58	22.00	22.55	22.38	1.81%	1,537
Dec 8, 2025	22.68	22.77	22.04	22.15	21.98	-3.95%	5,255
Dec 5, 2025	22.53	23.17	22.53	23.06	22.89	5.06%	11,088
Dec 4, 2025	22.40	22.40	21.74	21.95	21.78	-5.09%	14,344
Dec 3, 2025	23.30	24.00	20.95	23.13	22.95	0.54%	98,073
Dec 2, 2025	22.95	23.00	22.22	23.00	22.83	0.46%	20,960
Dec 1, 2025	22.21	22.96	22.02	22.90	22.72	2.28%	22,898