Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	17.52	17.83	17.28	17.40	17.40	-0.17%	8,722,346
Sep 16, 2025	17.45	17.61	17.24	17.43	17.43	-0.06%	7,321,075
Sep 15, 2025	16.81	17.46	16.54	17.44	17.44	2.89%	8,823,153
Sep 12, 2025	17.41	17.44	16.92	16.95	16.78	-2.92%	11,828,827
Sep 11, 2025	17.10	17.62	17.07	17.46	17.28	2.46%	9,333,985
Sep 10, 2025	17.00	17.21	16.84	17.04	16.86	-0.99%	10,139,036
Sep 9, 2025	17.16	17.33	16.84	17.21	17.03	0.70%	11,136,994
Sep 8, 2025	17.66	17.66	16.86	17.09	16.91	-1.38%	11,669,249
Sep 5, 2025	17.25	17.56	17.03	17.33	17.15	0.52%	18,331,539
Sep 4, 2025	16.37	17.30	16.00	17.24	17.06	5.90%	26,119,176
Sep 3, 2025	15.43	16.43	15.30	16.28	16.11	20.68%	48,342,738
Sep 2, 2025	13.15	13.53	13.09	13.49	13.35	1.97%	13,292,614
Aug 29, 2025	13.37	13.49	13.18	13.23	13.09	-0.97%	8,374,489
Aug 28, 2025	13.62	13.69	13.21	13.36	13.22	-1.76%	9,026,113
Aug 27, 2025	13.80	13.80	13.43	13.60	13.46	1.80%	9,247,340
Aug 26, 2025	13.33	13.65	13.24	13.36	13.22	0.68%	7,884,687
Aug 25, 2025	13.50	13.54	13.14	13.27	13.13	-2.28%	4,967,927
Aug 22, 2025	12.99	13.58	12.94	13.58	13.44	4.95%	6,803,656
Aug 21, 2025	12.76	12.95	12.66	12.94	12.81	0.47%	4,840,071
Aug 20, 2025	12.88	13.01	12.77	12.88	12.75	-1.23%	5,099,955
Aug 19, 2025	13.35	13.40	12.96	13.04	12.91	-1.73%	4,330,583
Aug 18, 2025	12.86	13.30	12.77	13.27	13.13	3.59%	6,997,809
Aug 15, 2025	12.97	13.13	12.65	12.81	12.68	-1.16%	4,760,036
Aug 14, 2025	12.95	13.08	12.77	12.96	12.83	-1.89%	4,509,445
Aug 13, 2025	12.73	13.28	12.66	13.21	13.07	3.77%	6,096,981
Aug 12, 2025	12.34	12.82	12.29	12.73	12.60	5.12%	11,336,345
Aug 11, 2025	12.16	12.26	12.02	12.11	11.99	0.25%	5,723,125
Aug 8, 2025	12.09	12.13	11.89	12.08	11.96	-0.25%	4,379,411
Aug 7, 2025	12.29	12.34	11.96	12.11	11.99	-	6,172,648
Aug 6, 2025	12.07	12.28	11.98	12.11	11.99	0.92%	5,858,019
Aug 5, 2025	12.01	12.17	11.77	12.00	11.88	0.84%	9,458,599
Aug 4, 2025	12.36	12.41	11.89	11.90	11.78	-3.72%	8,576,345
Aug 1, 2025	12.31	12.40	12.06	12.36	12.23	-2.14%	6,583,774
Jul 31, 2025	12.87	13.09	12.45	12.63	12.50	-3.00%	7,485,230
Jul 30, 2025	13.29	13.42	12.87	13.02	12.89	-2.18%	5,585,200
Jul 29, 2025	13.71	13.77	13.20	13.31	13.17	-2.99%	6,995,852
Jul 28, 2025	13.25	13.74	13.21	13.72	13.58	4.89%	10,619,068
Jul 25, 2025	12.74	13.16	12.72	13.08	12.95	2.99%	6,730,629
Jul 24, 2025	12.75	13.05	12.65	12.70	12.57	-0.63%	5,875,318
Jul 23, 2025	13.20	13.27	12.71	12.78	12.65	-1.77%	9,053,143
Jul 22, 2025	12.84	13.48	12.55	13.01	12.88	6.55%	17,316,467
Jul 21, 2025	12.01	12.30	11.98	12.21	12.08	2.18%	6,120,118
Jul 18, 2025	12.08	12.12	11.80	11.95	11.83	-0.42%	5,667,344
Jul 17, 2025	12.04	12.14	11.87	12.00	11.88	-0.41%	5,368,835
Jul 16, 2025	12.09	12.17	11.88	12.05	11.93	-0.17%	5,608,421
Jul 15, 2025	12.52	12.57	12.05	12.07	11.95	-3.29%	8,424,405
Jul 14, 2025	12.44	12.63	12.37	12.48	12.35	-0.40%	4,402,294
Jul 11, 2025	12.58	12.66	12.36	12.53	12.40	-1.57%	5,279,294
Jul 10, 2025	12.51	12.92	12.51	12.73	12.60	1.84%	6,285,564
Jul 9, 2025	12.65	12.78	12.39	12.50	12.37	-0.32%	5,100,914