Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	13.62	13.69	13.21	13.36	13.36	-1.76%	9,019,138
Aug 27, 2025	13.80	13.80	13.43	13.60	13.60	1.80%	9,247,340
Aug 26, 2025	13.33	13.65	13.24	13.36	13.36	0.68%	7,884,687
Aug 25, 2025	13.50	13.54	13.14	13.27	13.27	-2.28%	4,967,927
Aug 22, 2025	12.99	13.58	12.94	13.58	13.58	4.95%	6,803,656
Aug 21, 2025	12.76	12.95	12.66	12.94	12.94	0.47%	4,840,071
Aug 20, 2025	12.88	13.01	12.77	12.88	12.88	-1.23%	5,099,955
Aug 19, 2025	13.35	13.40	12.96	13.04	13.04	-1.73%	4,330,583
Aug 18, 2025	12.86	13.30	12.77	13.27	13.27	3.59%	6,997,809
Aug 15, 2025	12.97	13.13	12.65	12.81	12.81	-1.16%	4,760,036
Aug 14, 2025	12.95	13.08	12.77	12.96	12.96	-1.89%	4,509,445
Aug 13, 2025	12.73	13.28	12.66	13.21	13.21	3.77%	6,096,981
Aug 12, 2025	12.34	12.82	12.29	12.73	12.73	5.12%	11,336,345
Aug 11, 2025	12.16	12.26	12.02	12.11	12.11	0.25%	5,723,125
Aug 8, 2025	12.09	12.13	11.89	12.08	12.08	-0.25%	4,379,411
Aug 7, 2025	12.29	12.34	11.96	12.11	12.11	-	6,172,648
Aug 6, 2025	12.07	12.28	11.98	12.11	12.11	0.92%	5,858,019
Aug 5, 2025	12.01	12.17	11.77	12.00	12.00	0.84%	9,458,599
Aug 4, 2025	12.36	12.41	11.89	11.90	11.90	-3.72%	8,576,345
Aug 1, 2025	12.31	12.40	12.06	12.36	12.36	-2.14%	6,583,774
Jul 31, 2025	12.87	13.09	12.45	12.63	12.63	-3.00%	7,485,230
Jul 30, 2025	13.29	13.42	12.87	13.02	13.02	-2.18%	5,585,200
Jul 29, 2025	13.71	13.77	13.20	13.31	13.31	-2.99%	6,995,852
Jul 28, 2025	13.25	13.74	13.21	13.72	13.72	4.89%	10,619,068
Jul 25, 2025	12.74	13.16	12.72	13.08	13.08	2.99%	6,730,629
Jul 24, 2025	12.75	13.05	12.65	12.70	12.70	-0.63%	5,875,318
Jul 23, 2025	13.20	13.27	12.71	12.78	12.78	-1.77%	9,053,143
Jul 22, 2025	12.84	13.48	12.55	13.01	13.01	6.55%	17,316,467
Jul 21, 2025	12.01	12.30	11.98	12.21	12.21	2.18%	6,120,118
Jul 18, 2025	12.08	12.12	11.80	11.95	11.95	-0.42%	5,667,344
Jul 17, 2025	12.04	12.14	11.87	12.00	12.00	-0.41%	5,368,835
Jul 16, 2025	12.09	12.17	11.88	12.05	12.05	-0.17%	5,608,421
Jul 15, 2025	12.52	12.57	12.05	12.07	12.07	-3.29%	8,424,405
Jul 14, 2025	12.44	12.63	12.37	12.48	12.48	-0.40%	4,402,294
Jul 11, 2025	12.58	12.66	12.36	12.53	12.53	-1.57%	5,279,294
Jul 10, 2025	12.51	12.92	12.51	12.73	12.73	1.84%	6,285,564
Jul 9, 2025	12.65	12.78	12.39	12.50	12.50	-0.32%	5,100,914
Jul 8, 2025	12.49	12.74	12.35	12.54	12.54	0.72%	8,169,201
Jul 7, 2025	12.46	12.57	12.23	12.45	12.45	-0.56%	4,950,498
Jul 3, 2025	12.52	12.58	12.35	12.52	12.52	0.32%	3,638,226
Jul 2, 2025	12.40	12.50	12.10	12.48	12.48	1.22%	7,705,989
Jul 1, 2025	11.56	12.52	11.52	12.33	12.33	5.75%	14,304,646
Jun 30, 2025	11.40	11.85	11.39	11.66	11.66	2.73%	9,053,071
Jun 27, 2025	11.29	11.64	11.15	11.35	11.35	2.07%	9,485,360
Jun 26, 2025	11.02	11.19	10.87	11.12	11.12	0.91%	5,640,864
Jun 25, 2025	10.85	11.07	10.72	11.02	11.02	1.94%	6,873,210
Jun 24, 2025	10.83	11.00	10.73	10.81	10.81	1.60%	10,444,535
Jun 23, 2025	10.91	10.98	10.54	10.64	10.64	-3.71%	10,948,887
Jun 20, 2025	11.16	11.40	10.99	11.05	11.05	-0.18%	8,569,174
Jun 18, 2025	11.30	11.49	11.03	11.07	11.07	-2.29%	7,312,322