Macy's, Inc. - M - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.25	17.33	17.33	17.56	17.03	18.33M
September 04, 2025	16.37	17.24	17.24	17.3	16	26.12M
September 03, 2025	15.43	16.28	16.28	16.43	15.3	48.53M
September 02, 2025	13.15	13.49	13.49	13.53	13.09	13.29M
August 29, 2025	13.37	13.23	13.23	13.49	13.18	8.37M
August 28, 2025	13.62	13.36	13.36	13.69	13.21	9.02M
August 27, 2025	13.8	13.6	13.6	13.8	13.43	9.25M
August 26, 2025	13.33	13.36	13.36	13.65	13.24	7.88M
August 25, 2025	13.5	13.27	13.27	13.54	13.14	4.97M
August 22, 2025	12.99	13.58	13.58	13.58	12.94	6.8M
August 21, 2025	12.76	12.94	12.94	12.95	12.66	4.84M
August 20, 2025	12.88	12.88	12.88	13.01	12.76	5.1M
August 19, 2025	13.35	13.04	13.04	13.4	12.96	4.33M
August 18, 2025	12.86	13.27	13.27	13.3	12.77	7M
August 15, 2025	12.97	12.81	12.81	13.13	12.65	4.76M
August 14, 2025	12.95	12.96	12.96	13.08	12.77	4.51M
August 13, 2025	12.73	13.2	13.2	13.28	12.66	6.1M
August 12, 2025	12.34	12.71	12.71	12.82	12.29	6.94M
August 11, 2025	12.16	12.11	12.11	12.26	12.02	5.72M
August 08, 2025	12.09	12.08	12.08	12.13	11.89	4.38M
August 07, 2025	12.29	12.11	12.11	12.34	11.96	6.17M
August 06, 2025	12.07	12.11	12.11	12.28	11.98	5.86M
August 05, 2025	12.01	12	12	12.17	11.77	9.46M
August 04, 2025	12.36	11.9	11.9	12.41	11.89	8.58M
August 01, 2025	12.31	12.36	12.36	12.4	12.06	6.58M
July 31, 2025	12.87	12.63	12.63	13.09	12.45	7.48M
July 30, 2025	13.29	13.02	13.02	13.42	12.87	5.59M
July 29, 2025	13.71	13.31	13.31	13.77	13.2	6.98M
July 28, 2025	13.25	13.72	13.72	13.74	13.21	10.62M
July 25, 2025	12.74	13.08	13.08	13.16	12.72	6.73M
July 24, 2025	12.75	12.7	12.7	13.05	12.65	5.88M
July 23, 2025	13.2	12.78	12.78	13.27	12.71	9.05M
July 22, 2025	12.84	13.01	13.01	13.48	12.55	17.32M
July 21, 2025	12.01	12.21	12.21	12.3	11.98	6.12M
July 18, 2025	12.08	11.95	11.95	12.12	11.8	5.67M
July 17, 2025	12.04	12	12	12.14	11.87	5.37M
July 16, 2025	12.09	12.05	12.05	12.17	11.88	5.61M
July 15, 2025	12.52	12.07	12.07	12.58	12.05	5.85M
July 14, 2025	12.44	12.48	12.48	12.63	12.37	4.4M
July 11, 2025	12.58	12.53	12.53	12.66	12.36	5.04M
July 10, 2025	12.51	12.73	12.73	12.92	12.51	6.29M
July 09, 2025	12.65	12.5	12.5	12.78	12.39	5.1M
July 08, 2025	12.49	12.54	12.54	12.74	12.35	8.17M
July 07, 2025	12.46	12.45	12.45	12.57	12.23	4.95M
July 03, 2025	12.52	12.52	12.52	12.58	12.35	3.64M
July 02, 2025	12.4	12.48	12.48	12.5	12.1	7.71M
July 01, 2025	11.56	12.33	12.33	12.52	11.52	14.27M
June 30, 2025	11.4	11.66	11.66	11.85	11.39	9.05M
June 27, 2025	11.29	11.35	11.35	11.64	11.15	9.49M
June 26, 2025	11.02	11.12	11.12	11.19	10.87	5.64M
June 25, 2025	10.85	11.02	11.02	11.07	10.72	6.87M
June 24, 2025	10.83	10.81	10.81	11	10.73	10.44M
June 23, 2025	10.91	10.64	10.64	10.98	10.54	10.95M
June 20, 2025	11.16	11.05	11.05	11.4	10.99	8.57M
June 18, 2025	11.3	11.07	11.07	11.49	11.03	7.31M
June 17, 2025	11.69	11.33	11.33	11.79	11.33	6.02M
June 16, 2025	11.44	11.88	11.88	11.89	11.36	8M
June 13, 2025	11.54	11.24	11.24	11.67	11.19	6.15M
June 12, 2025	11.99	11.9	11.72	12.15	11.84	6.43M
June 11, 2025	12.44	12.16	11.97	12.49	12.08	5.29M

Macy's, Inc. (M) NYSE