Macy's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.26	23.40	21.97	22.16	22.16	-3.78%	7,490,331
Jun 4, 2026	21.93	23.60	21.93	23.03	23.03	5.64%	12,962,877
Jun 3, 2026	21.99	22.90	21.24	21.80	21.80	0.60%	14,171,949
Jun 2, 2026	21.99	22.29	21.66	21.67	21.67	-0.60%	14,011,051
Jun 1, 2026	21.85	22.09	21.51	21.80	21.80	0.18%	5,044,042
May 29, 2026	22.15	22.23	21.74	21.76	21.76	-3.07%	5,781,180
May 28, 2026	21.70	22.58	21.68	22.45	22.45	6.65%	8,422,227
May 27, 2026	21.85	21.93	20.98	21.05	21.05	-2.86%	6,236,282
May 26, 2026	20.96	21.69	20.96	21.67	21.67	4.89%	5,282,249
May 22, 2026	20.78	20.81	20.44	20.66	20.66	0.19%	4,091,287
May 21, 2026	19.78	20.70	19.61	20.62	20.62	3.10%	5,507,280
May 20, 2026	19.14	20.00	18.77	20.00	20.00	4.99%	6,075,193
May 19, 2026	18.50	19.15	18.36	19.05	19.05	2.86%	6,454,906
May 18, 2026	18.98	19.14	18.40	18.52	18.52	0.60%	10,701,782
May 15, 2026	18.25	18.41	17.93	18.41	18.41	0.55%	6,892,315
May 14, 2026	18.80	19.00	18.25	18.31	18.31	-0.65%	5,599,166
May 13, 2026	18.35	18.47	17.99	18.43	18.43	-0.49%	5,229,363
May 12, 2026	18.57	18.64	18.07	18.52	18.52	-0.91%	5,443,601
May 11, 2026	19.61	19.65	18.60	18.69	18.69	-4.06%	6,547,166
May 8, 2026	19.35	19.62	19.14	19.48	19.48	1.30%	3,806,807
May 7, 2026	19.87	20.02	19.06	19.23	19.23	-2.98%	5,344,963
May 6, 2026	19.66	20.10	19.60	19.82	19.82	2.80%	4,332,079
May 5, 2026	19.34	19.61	19.03	19.28	19.28	0.84%	3,941,044
May 4, 2026	19.61	19.68	19.02	19.12	19.12	-2.89%	3,973,790
May 1, 2026	19.78	19.81	19.49	19.69	19.69	0.72%	4,701,770
Apr 30, 2026	19.37	19.79	19.34	19.55	19.55	1.30%	4,785,474
Apr 29, 2026	19.60	19.62	19.08	19.30	19.30	-0.67%	3,748,648
Apr 28, 2026	20.11	20.45	19.32	19.43	19.43	-2.90%	4,746,558
Apr 27, 2026	20.16	20.44	19.82	20.01	20.01	-0.45%	3,319,125
Apr 24, 2026	20.21	20.37	19.80	20.10	20.10	-0.40%	3,502,582
Apr 23, 2026	20.25	20.53	19.82	20.18	20.18	-0.10%	3,438,870
Apr 22, 2026	20.14	20.48	19.92	20.20	20.20	-0.20%	4,348,669
Apr 21, 2026	20.00	20.57	20.00	20.24	20.24	1.50%	5,466,792
Apr 20, 2026	19.48	19.99	19.45	19.94	19.94	2.05%	4,193,888
Apr 17, 2026	19.38	19.72	19.34	19.54	19.54	2.41%	4,297,357
Apr 16, 2026	19.15	19.46	18.97	19.08	19.08	-0.37%	4,010,276
Apr 15, 2026	19.05	19.58	19.02	19.15	19.15	0.26%	4,415,663
Apr 14, 2026	19.26	19.50	19.09	19.10	19.10	-0.68%	4,729,310
Apr 13, 2026	18.98	19.26	18.65	19.23	19.23	1.96%	5,119,864
Apr 10, 2026	19.45	19.45	18.80	18.86	18.86	-1.46%	3,331,114
Apr 9, 2026	18.23	19.31	18.21	19.14	19.14	4.36%	6,040,033
Apr 8, 2026	19.00	19.20	18.29	18.34	18.34	1.33%	7,029,516
Apr 7, 2026	18.12	18.24	17.86	18.10	18.10	-0.17%	4,770,610
Apr 6, 2026	17.74	18.13	17.68	18.13	18.13	1.74%	6,593,965
Apr 2, 2026	17.70	18.04	17.30	17.82	17.82	-1.55%	6,671,032
Apr 1, 2026	18.24	18.52	17.89	18.10	18.10	0.06%	7,216,444
Mar 31, 2026	17.84	18.46	17.76	18.09	18.09	2.90%	7,310,633
Mar 30, 2026	17.75	18.15	17.42	17.58	17.58	-2.01%	6,783,881
Mar 27, 2026	18.26	18.46	17.83	17.94	17.94	-2.97%	6,309,791
Mar 26, 2026	18.32	18.56	18.24	18.49	18.49	-0.05%	5,468,535