Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.91	17.96	17.80	17.96	17.96	1.56%	-
Feb 2, 2026	16.72	17.68	16.71	17.68	17.68	4.15%	531
Jan 30, 2026	16.64	16.98	16.63	16.98	16.98	1.30%	-
Jan 29, 2026	16.66	16.76	16.66	16.76	16.76	0.13%	-
Jan 28, 2026	17.00	17.10	16.74	16.74	16.74	-0.90%	-
Jan 27, 2026	17.06	17.20	16.89	16.89	16.89	-1.40%	-
Jan 26, 2026	17.15	17.15	17.08	17.13	17.13	-1.34%	-
Jan 23, 2026	17.47	17.53	17.36	17.36	17.36	-4.14%	-
Jan 22, 2026	18.16	18.19	18.11	18.11	18.11	-0.72%	-
Jan 21, 2026	18.11	18.40	18.04	18.24	18.24	0.18%	-
Jan 20, 2026	18.26	18.26	18.00	18.21	18.21	-0.54%	818
Jan 19, 2026	18.55	18.55	18.31	18.31	18.31	-2.45%	-
Jan 16, 2026	18.62	18.77	18.62	18.77	18.77	1.60%	-
Jan 15, 2026	18.22	18.47	18.22	18.47	18.47	-1.82%	-
Jan 14, 2026	18.86	18.97	18.82	18.82	18.82	-0.83%	-
Jan 13, 2026	18.79	18.97	18.77	18.97	18.97	1.53%	-
Jan 12, 2026	19.77	19.77	18.25	18.69	18.69	-6.77%	8,116
Jan 9, 2026	20.42	20.52	19.87	20.05	20.05	-1.40%	531
Jan 8, 2026	19.20	20.33	19.20	20.33	20.33	3.79%	531
Jan 7, 2026	20.00	20.03	19.59	19.59	19.59	-3.05%	-
Jan 6, 2026	19.48	20.21	19.48	20.21	20.21	4.62%	-
Jan 5, 2026	19.48	19.51	19.31	19.31	19.31	0.76%	-
Jan 2, 2026	18.81	19.17	18.81	19.17	19.17	1.97%	-
Dec 30, 2025	18.77	18.87	18.77	18.80	18.80	-0.24%	-
Dec 29, 2025	19.08	19.08	18.84	18.84	18.84	-1.79%	-
Dec 23, 2025	19.46	19.46	19.19	19.19	19.19	-2.29%	-
Dec 22, 2025	20.37	20.37	19.64	19.64	19.64	-1.54%	-
Dec 19, 2025	19.80	19.94	19.80	19.94	19.94	-1.24%	-
Dec 18, 2025	19.71	20.20	19.71	20.20	20.20	2.79%	350
Dec 17, 2025	19.74	19.84	19.65	19.65	19.65	0.38%	-
Dec 16, 2025	20.23	20.28	19.57	19.57	19.57	-4.36%	-
Dec 15, 2025	20.49	20.49	20.39	20.47	20.47	1.71%	-
Dec 11, 2025	19.79	20.12	19.76	20.12	19.96	1.96%	-
Dec 10, 2025	19.38	19.73	19.29	19.73	19.58	2.70%	-
Dec 9, 2025	19.03	19.22	19.00	19.22	19.07	0.53%	-
Dec 8, 2025	19.60	19.66	19.11	19.11	18.97	-3.60%	-
Dec 5, 2025	19.08	19.83	19.08	19.83	19.67	5.22%	-
Dec 4, 2025	19.30	19.34	18.84	18.84	18.70	-3.43%	-
Dec 3, 2025	19.98	20.06	19.14	19.51	19.36	1.16%	4,908
Dec 2, 2025	19.68	19.74	19.29	19.29	19.14	-1.46%	649
Dec 1, 2025	19.07	19.58	19.00	19.58	19.42	1.11%	1,298
Nov 28, 2025	19.39	19.55	19.36	19.36	19.21	0.36%	-
Nov 27, 2025	19.30	19.31	19.29	19.29	19.14	-1.53%	-
Nov 26, 2025	18.93	19.59	18.85	19.59	19.44	5.30%	-
Nov 25, 2025	17.36	18.61	17.34	18.61	18.46	6.91%	1,300
Nov 24, 2025	17.51	17.51	17.40	17.40	17.27	1.08%	-
Nov 21, 2025	16.56	17.22	16.52	17.22	17.09	1.31%	-
Nov 20, 2025	16.98	17.03	16.92	17.00	16.86	0.63%	-
Nov 19, 2025	16.82	16.89	16.78	16.89	16.76	0.79%	-
Nov 18, 2025	16.50	16.76	16.43	16.76	16.63	-0.82%	-