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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.22	17.6	17.6	17.6	17.06	16,077
September 10, 2025	16.98	17.13	17.13	17.19	16.9	13,332
September 09, 2025	17.23	17.18	17.18	17.3	16.84	7,413
September 08, 2025	17.3	16.98	16.98	17.62	16.9	38,071
September 05, 2025	17.04	17.14	17.14	17.55	17.04	21,037
September 04, 2025	16.33	16.77	16.77	16.85	16	67,774
September 03, 2025	14.19	15.87	15.87	16.26	14.15	221,701
September 02, 2025	13.1	13.39	13.39	13.39	13.1	26,917
August 29, 2025	13.35	13.29	13.29	13.46	13.23	5,248
August 28, 2025	13.6	13.27	13.27	13.65	13.27	9,929
August 27, 2025	13.75	13.53	13.53	13.87	13.43	4,527
August 26, 2025	13.34	13.4	13.4	13.64	13.34	8,808
August 22, 2025	12.99	13.47	13.47	13.47	12.97	13,006
August 21, 2025	12.72	12.81	12.81	12.86	12.72	8,049
August 20, 2025	12.83	12.78	12.78	12.95	12.78	7,634
August 19, 2025	13.3	13.08	13.08	13.37	13.04	6,753
August 18, 2025	12.86	13.28	13.28	13.3	12.81	19,233
August 15, 2025	13.07	12.7	12.7	13.2	12.68	4,066
August 14, 2025	12.95	12.98	12.98	12.98	12.78	4,373
August 13, 2025	12.73	13.1	13.1	13.1	12.66	4,756
August 12, 2025	12.34	12.7	12.7	12.78	12.34	10,266
August 11, 2025	12.16	12.19	12.19	12.22	12.05	1,027
August 08, 2025	11.9	12.02	12.02	12.08	11.9	1,314
August 07, 2025	12.25	11.97	11.97	12.25	11.96	206
August 06, 2025	12.04	12.24	12.24	12.26	12.04	906
August 05, 2025	12.11	11.9	11.9	12.16	11.81	681
August 04, 2025	12.36	12.02	12.02	12.39	11.98	8,145
August 01, 2025	12.28	12.24	12.24	12.33	12.14	7,018
July 31, 2025	12.9	12.56	12.56	12.9	12.56	71,400
July 30, 2025	13.37	13.16	13.16	13.37	13	1,079
July 29, 2025	13.71	13.32	13.32	13.77	13.22	7,491
July 28, 2025	13.31	13.59	13.59	13.7	13.25	14,122
July 25, 2025	12.8	12.89	12.89	13.05	12.8	4,274
July 24, 2025	12.95	12.8	12.8	13.03	12.78	10,017
July 23, 2025	13.27	13.2	13.2	13.27	12.8	11,806
July 22, 2025	12.24	12.75	12.75	13.28	12.24	14,719
July 21, 2025	12.04	12.25	12.25	12.29	12.03	5,662
July 18, 2025	12.08	12	12	12.11	11.98	152
July 17, 2025	12.06	11.96	11.96	12.09	11.89	50,986
July 16, 2025	12.08	12.02	12.02	12.09	11.89	5,674
July 15, 2025	12.52	12.11	12.11	12.54	12.11	1,835
July 14, 2025	12.47	12.44	12.44	12.52	12.43	3,027
July 11, 2025	12.7	12.53	12.53	12.7	12.43	4,314
July 10, 2025	12.59	12.77	12.77	12.9	12.59	1,587
July 09, 2025	12.65	12.7	12.7	12.75	12.48	5,750
July 08, 2025	12.49	12.65	12.65	12.72	12.39	2,492
July 07, 2025	12.46	12.47	12.47	12.57	12.31	2,464
July 03, 2025	12.52	12.44	12.44	12.55	12.41	5,502
July 02, 2025	12.45	12.17	12.17	12.47	12.15	14,500

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