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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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