Macy's, Inc. - 0JXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.34	21.95	21.95	22.34	21.74	14,339
December 03, 2025	23.3	23.07	23.07	24	20.95	98,073
December 02, 2025	22.95	23	23	23	22.22	20,960
December 01, 2025	22.21	22.9	22.9	22.96	22.02	22,899
November 28, 2025	22.71	22.39	22.39	22.71	22.28	9,059
November 27, 2025	22.49	22.49	22.49	22.49	22.49	200
November 26, 2025	21.98	22.74	22.74	22.93	21.71	25,127
November 25, 2025	21	21.58	21.58	21.66	20.6	18,243
November 24, 2025	20.01	20.13	20.13	20.18	19.79	4,489
November 21, 2025	19.43	20.22	20.22	20.22	19.13	10,638
November 20, 2025	19.6	19.3	19.3	19.77	19.15	4,698
November 19, 2025	19.31	19.48	19.48	19.59	19.31	872
November 18, 2025	18.98	19.57	19.57	19.57	18.98	1,245
November 17, 2025	19.79	19.26	19.26	19.84	19.26	5,633
November 14, 2025	19.9	19.93	19.93	20.15	19.75	1,845
November 13, 2025	20.61	20.36	20.36	21.01	20.36	4,989
November 12, 2025	20.67	20.7	20.7	20.88	20.43	4,571
November 11, 2025	20.57	20.58	20.58	20.61	20.51	2,195
November 10, 2025	20.58	20.84	20.84	20.84	20.55	32,031
November 07, 2025	20.28	20.26	20.26	20.49	20.1	6,172
November 06, 2025	20.65	20.57	20.57	20.7	20.23	15,574
November 05, 2025	19.45	20.91	20.91	20.94	19.45	13,569
November 04, 2025	19.7	19.42	19.42	19.7	19.26	10,726
November 03, 2025	19.49	19.91	19.91	19.97	19.38	20,403
October 31, 2025	19.66	19.37	19.37	19.66	19.37	2,612
October 30, 2025	19.34	19.71	19.71	19.91	19.28	3,096
October 29, 2025	19.65	19.56	19.56	19.98	19.5	3,136
October 28, 2025	19.3	19.59	19.59	19.68	19.16	12,169
October 27, 2025	19.21	19.32	19.32	19.5	19	9,220
October 24, 2025	18.81	18.79	18.79	18.97	18.75	6,541
October 23, 2025	18.51	18.7	18.7	19.07	18.51	7,726
October 22, 2025	18.2	18.52	18.52	18.72	18.2	16,389
October 21, 2025	17.94	18.38	18.38	18.46	17.91	9,866
October 20, 2025	17.75	17.83	17.83	18	17.75	1,942
October 17, 2025	17.81	17.77	17.77	17.93	17.69	3,541
October 16, 2025	17.73	17.89	17.89	18.12	17.7	1,906
October 15, 2025	17.6	18.09	18.09	18.09	17.6	1,471
October 14, 2025	17.09	17.66	17.66	17.86	17.07	1,326
October 13, 2025	16.88	17.38	17.38	17.42	16.81	7,857
October 10, 2025	17.3	16.6	16.6	17.33	16.45	20,001
October 09, 2025	17.55	17.41	17.41	17.62	17.29	1,966
October 08, 2025	17.76	17.59	17.59	18.07	17.59	3,409
October 07, 2025	18.32	17.81	17.81	18.32	17.74	9,891
October 06, 2025	18.17	18.3	18.3	18.44	18	9,983
October 03, 2025	18.25	18.04	18.04	18.3	17.99	3,437
October 02, 2025	17.9	18.3	18.3	18.3	17.89	5,698
October 01, 2025	17.84	17.81	17.81	18.05	17.54	3,060
September 30, 2025	18.23	17.77	17.77	18.29	17.66	4,459
September 29, 2025	18.09	18.14	18.14	18.14	17.68	6,321
September 26, 2025	17.18	17.86	17.86	17.9	17.18	13,086
September 25, 2025	17.29	17.07	17.07	17.34	16.93	6,422
September 24, 2025	17.13	17.38	17.38	17.45	17.13	4,391
September 23, 2025	17.02	17.15	17.15	17.29	16.97	7,058
September 22, 2025	17.57	16.91	16.91	17.57	16.89	10,210
September 19, 2025	17.6	17.52	17.52	17.73	17.38	5,837
September 18, 2025	17.56	17.72	17.72	17.83	17.46	6,405
September 17, 2025	17.47	17.64	17.64	17.82	17.46	10,670
September 16, 2025	17.45	17.41	17.41	17.52	17.27	1,741
September 15, 2025	16.78	17.17	17.17	17.4	16.59	16,743
September 12, 2025	17.41	17.02	17.02	17.42	17	7,404

Macy's, Inc. (0JXD.L) LSE