Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	11.67	11.71	11.47	11.50	-	-2.87%	2,050,665
May 5, 2025	11.74	12.08	11.71	11.84	11.84	-0.92%	5,481,503
May 2, 2025	11.86	11.97	11.68	11.95	11.95	2.49%	5,632,365
May 1, 2025	11.76	11.84	11.54	11.66	11.66	2.10%	7,041,906
Apr 30, 2025	11.11	11.46	11.01	11.42	11.42	-0.09%	7,951,092
Apr 29, 2025	11.49	11.59	11.28	11.43	11.43	-1.38%	5,792,488
Apr 28, 2025	11.16	11.62	11.16	11.59	11.59	3.67%	6,480,557
Apr 25, 2025	11.05	11.20	11.02	11.18	11.18	1.45%	5,889,335
Apr 24, 2025	10.95	11.04	10.76	11.02	11.02	2.04%	7,946,422
Apr 23, 2025	11.36	11.59	10.78	10.80	10.80	-0.28%	6,625,054
Apr 22, 2025	10.65	11.08	10.65	10.83	10.83	0.65%	5,101,539
Apr 21, 2025	10.98	11.11	10.67	10.76	10.76	-3.32%	5,335,089
Apr 17, 2025	10.93	11.23	10.86	11.13	11.13	1.09%	5,521,383
Apr 16, 2025	11.16	11.36	10.92	11.01	11.01	-1.70%	4,519,750
Apr 15, 2025	11.50	11.56	11.16	11.20	11.20	-1.06%	5,049,676
Apr 14, 2025	11.57	11.65	11.15	11.32	11.32	-0.44%	5,130,273
Apr 11, 2025	11.35	11.46	10.94	11.37	11.37	-0.70%	6,652,383
Apr 10, 2025	11.57	11.90	10.95	11.45	11.45	-3.54%	10,900,858
Apr 9, 2025	9.81	12.05	9.81	11.87	11.87	18.46%	13,751,985
Apr 8, 2025	11.16	11.22	9.76	10.02	10.02	-7.65%	10,438,858
Apr 7, 2025	10.82	11.58	10.56	10.85	10.85	-4.66%	11,512,000
Apr 4, 2025	10.91	11.61	10.77	11.38	11.38	-0.26%	14,094,029
Apr 3, 2025	11.90	12.17	11.03	11.41	11.41	-13.50%	15,176,914
Apr 2, 2025	12.73	13.30	12.72	13.19	13.19	2.49%	6,339,520
Apr 1, 2025	12.80	13.05	12.70	12.87	12.87	2.47%	7,150,730
Mar 31, 2025	12.51	12.82	12.48	12.56	12.56	-1.95%	6,540,913
Mar 28, 2025	13.14	13.14	12.69	12.81	12.81	-2.81%	6,443,319
Mar 27, 2025	13.20	13.41	13.04	13.18	13.18	-0.68%	6,656,052
Mar 26, 2025	13.50	13.64	13.12	13.27	13.27	-2.28%	5,828,087
Mar 25, 2025	13.92	13.95	13.56	13.58	13.58	-2.58%	5,146,530
Mar 24, 2025	13.41	13.94	13.40	13.94	13.94	5.29%	6,405,774
Mar 21, 2025	13.12	13.44	13.11	13.24	13.24	-0.97%	5,727,738
Mar 20, 2025	13.46	13.74	13.37	13.37	13.37	-1.98%	4,714,337
Mar 19, 2025	13.60	13.77	13.41	13.64	13.64	0.59%	5,316,846
Mar 18, 2025	13.93	14.06	13.55	13.56	13.56	-1.81%	5,332,367
Mar 17, 2025	13.26	13.93	13.22	13.81	13.81	5.58%	8,057,026
Mar 14, 2025	13.64	13.67	12.96	13.08	13.08	-4.11%	9,058,092
Mar 13, 2025	13.98	14.07	13.59	13.64	13.45	-2.01%	6,501,863
Mar 12, 2025	13.90	14.04	13.67	13.92	13.73	1.53%	7,346,402
Mar 11, 2025	13.90	14.07	13.57	13.71	13.52	-2.56%	7,965,259
Mar 10, 2025	14.01	14.43	13.92	14.07	13.88	0.07%	10,040,898
Mar 7, 2025	13.13	14.19	13.12	14.06	13.87	6.35%	13,837,652
Mar 6, 2025	12.65	13.63	12.60	13.22	13.04	-0.68%	18,490,182
Mar 5, 2025	13.42	13.56	13.12	13.31	13.13	-0.37%	12,034,133
Mar 4, 2025	13.78	13.85	13.23	13.36	13.18	-4.64%	11,119,364
Mar 3, 2025	14.45	14.70	13.93	14.01	13.82	-2.37%	8,477,363
Feb 28, 2025	14.05	14.38	13.96	14.35	14.15	2.06%	8,692,269
Feb 27, 2025	14.56	14.67	14.04	14.06	13.87	-3.10%	6,336,138
Feb 26, 2025	14.84	14.89	14.48	14.51	14.31	-0.34%	4,141,162
Feb 25, 2025	14.98	15.26	14.54	14.56	14.36	-2.67%	4,968,993