Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	24.04	25.07	23.57	23.68	23.68	-1.82%	5,456,838
Jul 16, 2026	23.68	24.30	23.58	24.12	24.12	1.52%	4,440,077
Jul 15, 2026	22.88	24.15	22.76	23.76	23.76	2.37%	4,271,515
Jul 14, 2026	22.89	23.24	22.33	23.21	23.21	1.89%	5,152,482
Jul 13, 2026	22.87	23.44	22.68	22.78	22.78	0.62%	4,491,944
Jul 10, 2026	22.81	22.91	22.32	22.64	22.64	-0.18%	4,641,139
Jul 9, 2026	22.75	22.92	22.58	22.68	22.68	-0.09%	3,323,653
Jul 8, 2026	23.02	23.04	22.36	22.70	22.70	-1.86%	5,394,926
Jul 7, 2026	24.09	24.09	23.13	23.13	23.13	-2.32%	5,238,214
Jul 6, 2026	23.44	24.05	23.30	23.68	23.68	1.85%	3,599,630
Jul 2, 2026	23.64	23.64	22.90	23.25	23.25	-0.77%	5,167,437
Jul 1, 2026	23.31	23.68	23.02	23.43	23.43	-0.51%	4,069,122
Jun 30, 2026	24.23	24.23	23.10	23.55	23.55	-3.72%	6,582,132
Jun 29, 2026	25.32	25.90	24.20	24.46	24.46	-5.78%	7,305,262
Jun 26, 2026	25.53	26.10	25.53	25.96	25.96	1.01%	6,297,516
Jun 25, 2026	25.49	26.00	25.39	25.70	25.70	1.42%	6,234,308
Jun 24, 2026	24.26	25.45	24.06	25.34	25.34	5.80%	6,835,110
Jun 23, 2026	24.21	24.22	23.51	23.95	23.95	-2.88%	6,379,358
Jun 22, 2026	24.50	25.57	24.33	24.66	24.66	2.15%	6,500,475
Jun 18, 2026	24.34	24.74	24.03	24.14	24.14	1.05%	7,479,296
Jun 17, 2026	24.82	24.88	23.88	23.89	23.89	-4.21%	7,416,482
Jun 16, 2026	25.07	25.58	24.80	24.94	24.94	1.05%	7,248,716
Jun 15, 2026	25.45	25.45	24.49	24.68	24.68	-1.98%	6,017,800
Jun 12, 2026	25.10	25.65	24.81	25.37	25.18	1.32%	7,707,659
Jun 11, 2026	23.59	25.05	23.25	25.04	24.85	8.12%	10,049,529
Jun 10, 2026	22.09	23.55	21.89	23.16	22.99	4.42%	7,956,166
Jun 9, 2026	22.50	22.66	21.64	22.18	22.01	-0.36%	5,894,147
Jun 8, 2026	22.00	22.72	21.85	22.26	22.09	0.45%	5,358,404
Jun 5, 2026	23.26	23.40	21.97	22.16	21.99	-3.78%	7,497,398
Jun 4, 2026	21.93	23.60	21.93	23.03	22.86	5.64%	13,000,211
Jun 3, 2026	21.99	22.90	21.24	21.80	21.64	0.60%	14,196,554
Jun 2, 2026	21.99	22.29	21.66	21.67	21.51	-0.60%	14,333,915
Jun 1, 2026	21.85	22.09	21.51	21.80	21.64	0.18%	5,083,733
May 29, 2026	22.15	22.23	21.74	21.76	21.60	-3.07%	5,847,209
May 28, 2026	21.70	22.58	21.68	22.45	22.28	6.65%	8,442,845
May 27, 2026	21.85	21.93	20.98	21.05	20.89	-2.86%	6,285,993
May 26, 2026	20.96	21.69	20.96	21.67	21.51	4.89%	5,320,233
May 22, 2026	20.78	20.81	20.44	20.66	20.50	0.19%	4,136,399
May 21, 2026	19.78	20.70	19.61	20.62	20.46	3.10%	5,527,553
May 20, 2026	19.14	20.00	18.77	20.00	19.85	4.99%	6,091,748
May 19, 2026	18.50	19.15	18.36	19.05	18.91	2.86%	6,462,942
May 18, 2026	18.98	19.14	18.40	18.52	18.38	0.60%	10,714,561
May 15, 2026	18.25	18.41	17.93	18.41	18.27	0.55%	6,892,315
May 14, 2026	18.80	19.00	18.25	18.31	18.17	-0.65%	5,599,166
May 13, 2026	18.35	18.47	17.99	18.43	18.29	-0.49%	5,229,363
May 12, 2026	18.57	18.64	18.07	18.52	18.38	-0.91%	5,443,601
May 11, 2026	19.61	19.65	18.60	18.69	18.55	-4.06%	6,547,166
May 8, 2026	19.35	19.62	19.14	19.48	19.33	1.30%	3,806,807
May 7, 2026	19.87	20.02	19.06	19.23	19.08	-2.98%	5,344,963
May 6, 2026	19.66	20.10	19.60	19.82	19.67	2.80%	4,332,079