Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	19.34	19.61	19.03	19.28	19.13	0.84%	3,941,044
May 4, 2026	19.61	19.68	19.02	19.12	18.98	-2.89%	3,973,790
May 1, 2026	19.78	19.81	19.49	19.69	19.54	0.72%	4,708,130
Apr 30, 2026	19.37	19.79	19.34	19.55	19.40	1.30%	4,785,474
Apr 29, 2026	19.60	19.62	19.08	19.30	19.15	-0.67%	3,748,648
Apr 28, 2026	20.11	20.45	19.32	19.43	19.28	-2.90%	4,746,558
Apr 27, 2026	20.16	20.44	19.82	20.01	19.86	-0.45%	3,319,125
Apr 24, 2026	20.21	20.37	19.80	20.10	19.95	-0.40%	3,502,582
Apr 23, 2026	20.25	20.53	19.82	20.18	20.03	-0.10%	3,438,870
Apr 22, 2026	20.14	20.48	19.92	20.20	20.05	-0.20%	4,348,669
Apr 21, 2026	20.00	20.57	20.00	20.24	20.09	1.50%	5,466,792
Apr 20, 2026	19.48	19.99	19.45	19.94	19.79	2.05%	4,193,888
Apr 17, 2026	19.38	19.72	19.34	19.54	19.39	2.41%	4,297,357
Apr 16, 2026	19.15	19.46	18.97	19.08	18.94	-0.37%	4,010,276