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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	11.51	12.27	12.27	12.5	11.51	24,723
June 30, 2025	11.49	11.49	11.49	11.82	11.4	10,024
June 27, 2025	11.17	11.47	11.47	11.62	11.17	8,084
June 26, 2025	11.02	11	11	11.03	10.89	2,926
June 25, 2025	10.8	10.91	10.91	10.96	10.74	4,316
June 24, 2025	10.8	10.84	10.84	10.99	10.75	13,432
June 23, 2025	10.89	10.76	10.76	10.91	10.55	40,364
June 20, 2025	11.09	11.02	11.02	11.31	11.02	438
June 18, 2025	11.34	11.18	11.18	11.49	11.18	7,395
June 17, 2025	11.69	11.56	11.56	11.71	11.53	1,470
June 16, 2025	11.55	11.69	11.69	11.74	11.36	10,382
June 13, 2025	11.61	11.49	11.49	11.66	11.49	2,944
June 12, 2025	11.92	11.94	11.76	12.08	11.9	7,183
June 11, 2025	12.42	12.21	12.02	12.42	12.19	1,479
June 10, 2025	12.32	12.45	12.26	12.62	12.29	6,367
June 09, 2025	12.35	12.27	12.08	12.42	12.14	8,660
June 06, 2025	12.1	12.2	12.2	12.23	12	4,793
June 05, 2025	11.43	11.95	11.95	11.95	11.43	6,919
June 04, 2025	11.53	11.54	11.54	11.65	11.51	4,995
June 03, 2025	11.37	11.55	11.55	11.55	11.31	2,777
June 02, 2025	11.68	11.34	11.34	11.84	11.34	5,896
May 30, 2025	11.95	12.01	12.01	12.12	11.75	9,908
May 29, 2025	12.05	11.94	11.94	12.35	11.94	3,007
May 28, 2025	12.1	12.17	12.17	12.6	11.51	26,312
May 27, 2025	11.85	11.93	11.93	11.98	11.66	2,270
May 23, 2025	11.7	11.73	11.73	11.73	11.5	318
May 22, 2025	11.68	11.94	11.94	11.95	11.68	1,366
May 21, 2025	11.87	11.76	11.76	11.92	11.7	5,777

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