If you invested $1000 in Macy's, Inc. (0JXD.L) since IPO date, it would be worth $1,425.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,192.99, while $1000 invested 1 year ago would be worth $1,745.22. This corresponds to total returns of 42.56%, 19.3%, 74.52%, respectively, with annualized returns of 4.21%, 3.59%, 74.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 22.7 | 22.81 | 22.81 | 23.08 | 22.7 | 4,535 |
| August 20, 2026 | 23.3 | 22.73 | 22.73 | 23.56 | 22.7 | 2,201 |
| August 19, 2026 | 23.45 | 23.76 | 23.76 | 23.85 | 23.18 | 3,442 |
| August 18, 2026 | 23.42 | 23.47 | 23.47 | 23.67 | 23.15 | 608 |
| August 17, 2026 | 23.69 | 23.15 | 23.15 | 23.95 | 23.09 | 3,023 |
| August 14, 2026 | 23.95 | 23.56 | 23.56 | 23.95 | 23.32 | 6,138 |
| August 13, 2026 | 24.06 | 23.65 | 23.65 | 24.1 | 23.2 | 5,666 |
| August 12, 2026 | 24.71 | 23.8 | 23.8 | 24.71 | 23.72 | 7,658 |
| August 11, 2026 | 24.7 | 24.54 | 24.54 | 24.74 | 24.29 | 2,123 |
| August 10, 2026 | 25.54 | 25.39 | 25.39 | 25.71 | 25.07 | 2,157 |
| August 07, 2026 | 25.11 | 25.4 | 25.4 | 25.4 | 24.61 | 2,842 |
| August 06, 2026 | 25.65 | 25.43 | 25.43 | 25.8 | 25.34 | 1,372 |
| August 05, 2026 | 26.09 | 25.86 | 25.86 | 26.5 | 25.8 | 7,584 |
| August 04, 2026 | 26 | 26.56 | 26.56 | 26.56 | 25.77 | 3,203 |
| August 03, 2026 | 25 | 25.9 | 25.9 | 25.91 | 25 | 4,296 |
| July 31, 2026 | 25.01 | 24.9 | 24.9 | 25.01 | 24.5 | 3,517 |
| July 30, 2026 | 24.88 | 24.88 | 24.88 | 24.89 | 24.5 | 2,206 |
| July 29, 2026 | 25.03 | 24.6 | 24.6 | 25.03 | 24.14 | 3,273 |
| July 28, 2026 | 24.94 | 25.09 | 25.09 | 25.5 | 24.8 | 6,295 |
| July 27, 2026 | 23.59 | 24.78 | 24.78 | 24.8 | 23.59 | 9,956 |
| July 23, 2026 | 24.17 | 23.25 | 23.25 | 24.17 | 23.18 | 1,466 |
| July 22, 2026 | 23.71 | 24.35 | 24.35 | 24.56 | 23.71 | 3,885 |
| July 21, 2026 | 23.44 | 23.62 | 23.62 | 23.62 | 23.29 | 571 |
| July 20, 2026 | 23.8 | 23.47 | 23.47 | 24.12 | 23.11 | 2,302 |
| July 17, 2026 | 24.03 | 23.94 | 23.94 | 25 | 23.71 | 6,468 |
| July 16, 2026 | 24.1 | 24.03 | 24.03 | 24.24 | 23.42 | 1,482 |
| July 15, 2026 | 22.77 | 23.83 | 23.83 | 24.15 | 22.77 | 9,336 |
| July 14, 2026 | 22.89 | 22.54 | 22.54 | 23.12 | 22.35 | 325 |
| July 13, 2026 | 22.88 | 22.81 | 22.81 | 23.18 | 22.6 | 2,465 |
| July 10, 2026 | 22.83 | 22.6 | 22.6 | 22.99 | 22.4 | 1,214 |
| July 09, 2026 | 22.89 | 22.73 | 22.73 | 23.2 | 22.61 | 283 |
| July 08, 2026 | 23 | 22.73 | 22.73 | 23.02 | 22.41 | 3,040 |
| July 07, 2026 | 24.15 | 23.61 | 23.61 | 24.15 | 23.53 | 1,203 |
| July 06, 2026 | 23.42 | 23.88 | 23.88 | 24 | 23.2 | 10,456 |
| July 02, 2026 | 23.3 | 23.02 | 23.02 | 23.5 | 23 | 2,383 |
| July 01, 2026 | 23.65 | 23.48 | 23.48 | 23.79 | 23.02 | 2,758 |
| June 30, 2026 | 24.6 | 23.46 | 23.46 | 24.71 | 23.18 | 1,957 |
| June 29, 2026 | 25.37 | 24.41 | 24.41 | 25.6 | 24.24 | 11,312 |
| June 26, 2026 | 25.85 | 25.72 | 25.72 | 26.03 | 25.3 | 3,741 |
| June 25, 2026 | 25.65 | 25.69 | 25.69 | 25.97 | 25.42 | 2,740 |
| June 24, 2026 | 24.27 | 25.16 | 25.16 | 25.24 | 24.18 | 1,990 |
| June 23, 2026 | 24.65 | 24.04 | 24.04 | 24.68 | 23.52 | 16,376 |
| June 22, 2026 | 24.23 | 24.81 | 24.81 | 25.49 | 23.93 | 17,609 |
| June 18, 2026 | 23.9 | 24.43 | 24.43 | 24.71 | 23.9 | 5,134 |
| June 17, 2026 | 25.11 | 24.57 | 24.57 | 25.12 | 24.31 | 3,767 |
| June 16, 2026 | 24.87 | 25.52 | 25.52 | 25.57 | 24.44 | 11,739 |
| June 15, 2026 | 25.5 | 24.59 | 24.59 | 25.5 | 24.56 | 11,290 |
| June 12, 2026 | 25.29 | 25.53 | 25.53 | 25.61 | 24.86 | 4,278 |
| June 11, 2026 | 23.6 | 24.75 | 24.75 | 24.75 | 22.78 | 7,256 |
| June 10, 2026 | 21.8 | 23.44 | 23.44 | 23.5 | 21.7 | 8,330 |
| June 09, 2026 | 22.2 | 22.31 | 22.31 | 22.92 | 21.65 | 4,219 |
| June 08, 2026 | 22 | 22.1 | 22.1 | 22.63 | 21.81 | 1,954 |
| June 05, 2026 | 22.93 | 22.5 | 22.5 | 23.45 | 22.2 | 4,034 |
| June 04, 2026 | 21.75 | 23.42 | 23.42 | 23.57 | 21.7 | 14,317 |
| June 03, 2026 | 21.99 | 21.73 | 21.73 | 23.02 | 21.26 | 61,073 |
| June 02, 2026 | 21.95 | 22.08 | 22.08 | 22.27 | 21.8 | 6,833 |
| June 01, 2026 | 22 | 22.04 | 22.04 | 22.04 | 21.5 | 1,784 |
| May 29, 2026 | 22.5 | 22.15 | 22.15 | 22.5 | 21.91 | 2,220 |
| May 28, 2026 | 22.08 | 22.36 | 22.36 | 22.45 | 21.46 | 14,156 |
| May 27, 2026 | 21.75 | 21.52 | 21.52 | 21.96 | 21.39 | 5,919 |