Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.30	21.24	20.28	21.19	21.19	5.84%	7,998,259
Jan 30, 2026	20.05	20.37	19.88	20.02	20.02	-	5,992,759
Jan 29, 2026	20.00	20.29	19.80	20.02	20.02	-	6,786,129
Jan 28, 2026	20.50	20.50	19.87	20.02	20.02	-1.77%	6,330,679
Jan 27, 2026	20.40	20.53	20.06	20.38	20.38	0.59%	4,228,023
Jan 26, 2026	20.24	20.44	20.05	20.26	20.26	-0.30%	4,387,318
Jan 23, 2026	20.47	20.62	20.22	20.32	20.32	-1.07%	4,670,873
Jan 22, 2026	21.28	21.41	20.19	20.54	20.54	-3.16%	7,719,280
Jan 21, 2026	21.60	21.73	21.03	21.21	21.21	-0.42%	5,934,489
Jan 20, 2026	21.24	21.40	20.86	21.30	21.30	-2.02%	5,198,840
Jan 16, 2026	21.66	21.82	21.48	21.74	21.74	0.79%	5,369,368
Jan 15, 2026	21.27	21.70	21.14	21.57	21.57	1.79%	5,859,195
Jan 14, 2026	22.02	22.67	21.14	21.19	21.19	-3.68%	9,115,196
Jan 13, 2026	22.05	22.26	21.90	22.00	22.00	0.32%	6,974,250
Jan 12, 2026	22.65	22.68	21.17	21.93	21.93	-5.35%	12,963,514
Jan 9, 2026	23.78	24.02	23.00	23.17	23.17	-2.32%	5,864,356
Jan 8, 2026	22.31	23.92	22.21	23.72	23.72	5.52%	9,677,914
Jan 7, 2026	23.24	23.31	22.45	22.48	22.48	-3.19%	5,502,980
Jan 6, 2026	22.83	23.85	22.83	23.22	23.22	1.62%	7,905,845
Jan 5, 2026	22.66	23.16	22.57	22.85	22.85	0.44%	4,959,832
Jan 2, 2026	22.23	22.81	22.13	22.75	22.75	3.17%	5,229,824
Dec 31, 2025	22.14	22.14	21.80	22.05	22.05	-0.41%	3,495,408
Dec 30, 2025	22.10	22.23	22.05	22.14	22.14	0.18%	3,942,663
Dec 29, 2025	22.16	22.30	22.05	22.10	22.10	-1.65%	4,224,265
Dec 26, 2025	22.31	22.56	22.16	22.47	22.47	0.67%	3,682,430
Dec 24, 2025	22.57	22.69	22.10	22.32	22.32	-1.15%	2,830,872
Dec 23, 2025	22.94	23.01	22.39	22.58	22.58	-1.61%	5,555,869
Dec 22, 2025	23.82	23.90	22.76	22.95	22.95	-3.69%	5,859,925
Dec 19, 2025	23.38	23.86	23.06	23.83	23.83	2.01%	9,729,029
Dec 18, 2025	23.47	23.78	23.31	23.36	23.36	0.99%	5,599,186
Dec 17, 2025	23.28	23.43	22.97	23.13	23.13	0.04%	4,268,130
Dec 16, 2025	23.79	23.90	22.82	23.12	23.12	-3.02%	5,948,340
Dec 15, 2025	23.99	24.16	23.70	23.84	23.84	-1.28%	6,978,682
Dec 12, 2025	24.15	24.41	23.95	24.15	23.97	0.62%	7,462,655
Dec 11, 2025	23.30	24.03	23.13	24.00	23.82	3.18%	8,059,828
Dec 10, 2025	22.43	23.56	22.21	23.26	23.08	3.06%	10,860,487
Dec 9, 2025	22.12	22.73	22.07	22.57	22.40	1.99%	5,132,419
Dec 8, 2025	22.69	22.75	21.89	22.13	21.96	-3.15%	7,528,370
Dec 5, 2025	22.50	23.21	22.48	22.85	22.68	2.37%	9,602,578
Dec 4, 2025	22.38	22.49	21.65	22.32	22.15	-0.62%	12,743,208
Dec 3, 2025	21.39	23.27	21.39	22.46	22.29	-1.10%	21,812,690
Dec 2, 2025	22.69	23.15	21.47	22.71	22.54	-0.48%	11,348,297
Dec 1, 2025	22.22	22.98	22.01	22.82	22.65	2.06%	9,865,695
Nov 28, 2025	22.65	22.65	22.28	22.36	22.19	-0.31%	3,039,448
Nov 26, 2025	21.70	22.93	21.66	22.43	22.26	2.65%	7,067,130
Nov 25, 2025	20.60	22.02	20.54	21.85	21.68	9.14%	8,336,493
Nov 24, 2025	20.02	20.22	19.75	20.02	19.87	-0.50%	7,044,251
Nov 21, 2025	19.26	20.36	19.20	20.12	19.97	5.56%	6,871,603
Nov 20, 2025	19.75	19.79	19.04	19.06	18.92	-1.80%	5,879,528
Nov 19, 2025	19.43	19.61	19.21	19.41	19.26	-0.51%	5,387,219