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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.38	22.32	22.32	22.49	21.65	12.24M
December 03, 2025	21.39	22.46	22.46	23.27	21.39	21.8M
December 02, 2025	22.69	22.71	22.71	22.82	22.2	8.86M
December 01, 2025	22.22	22.82	22.82	22.98	22.01	9.87M
November 28, 2025	22.65	22.36	22.36	22.65	22.28	3.04M
November 26, 2025	21.7	22.43	22.43	22.93	21.66	7.07M
November 25, 2025	20.6	21.85	21.85	22.02	20.54	8.19M
November 24, 2025	20.02	20.02	20.02	20.22	19.75	7.04M
November 21, 2025	19.26	20.13	20.13	20.36	19.2	6.2M
November 20, 2025	19.75	19.06	19.06	19.79	19.06	4.17M
November 19, 2025	19.43	19.41	19.41	19.61	19.21	5.39M
November 18, 2025	19.03	19.51	19.51	19.68	19	4.79M
November 17, 2025	19.79	19.15	19.15	19.92	19.04	5.58M
November 14, 2025	19.92	19.99	19.99	20.2	19.66	6.02M
November 13, 2025	20.58	20.07	20.07	21.03	20.04	6.56M
November 12, 2025	20.58	20.58	20.58	20.9	20.54	3.22M
November 11, 2025	20.47	20.45	20.45	20.73	20.34	3.49M
November 10, 2025	20.56	20.57	20.57	20.87	20.48	6.16M
November 07, 2025	20.34	20.35	20.35	20.53	20.08	5.69M
November 06, 2025	20.7	20.36	20.36	20.73	20.18	7.66M
November 05, 2025	19.45	20.75	20.75	21.25	19.42	9.73M
November 04, 2025	19.49	19.4	19.4	19.62	19.24	6.17M
November 03, 2025	19.49	19.94	19.94	19.99	19.37	5.85M
October 31, 2025	19.66	19.49	19.49	19.76	19.27	5.68M
October 30, 2025	19.45	19.54	19.54	19.94	19.24	6.33M
October 29, 2025	19.65	19.54	19.54	19.99	19.39	7.19M
October 28, 2025	19.3	19.7	19.7	19.7	19.13	4.93M
October 27, 2025	19	19.38	19.38	19.52	18.86	6.1M
October 24, 2025	18.81	18.72	18.72	19	18.67	6.61M
October 23, 2025	18.58	18.64	18.64	19.08	18.52	6.5M
October 22, 2025	18.2	18.56	18.56	18.73	18.18	6.25M
October 21, 2025	17.97	18.24	18.24	18.47	17.89	5.8M
October 20, 2025	17.9	17.98	17.98	18.01	17.72	4.39M
October 17, 2025	17.81	17.82	17.82	17.98	17.61	6.12M
October 16, 2025	17.86	17.96	17.96	18.18	17.66	8.31M
October 15, 2025	17.96	17.9	17.9	18.14	17.72	6.15M
October 14, 2025	17.12	17.83	17.83	17.94	17.05	9.26M
October 13, 2025	16.86	17.45	17.45	17.5	16.82	12.65M
October 10, 2025	17.3	16.51	16.51	17.35	16.41	10.44M
October 09, 2025	17.6	17.28	17.28	17.77	17.25	8.41M
October 08, 2025	17.85	17.72	17.72	18.08	17.58	6.16M
October 07, 2025	18.32	17.77	17.77	18.44	17.7	8.07M
October 06, 2025	18.35	18.3	18.3	18.47	18	9.51M
October 03, 2025	18.3	18.21	18.21	18.35	17.96	7.03M
October 02, 2025	17.9	18.19	18.19	18.3	17.89	7.3M
October 01, 2025	17.83	17.96	17.96	18.13	17.54	7.34M
September 30, 2025	18.11	17.93	17.93	18.3	17.64	7.85M
September 29, 2025	18	18.17	18.17	18.28	17.67	8.39M
September 26, 2025	17.18	18	18	18.1	17.07	13.71M
September 25, 2025	17.23	17.08	17.08	17.36	16.91	7.65M
September 24, 2025	17.13	17.38	17.38	17.49	17.05	12.57M
September 23, 2025	17	17.13	17.13	17.34	16.91	7.38M
September 22, 2025	17.53	16.89	16.89	17.53	16.85	10.53M
September 19, 2025	17.59	17.55	17.55	17.9	17.34	10.51M
September 18, 2025	17.51	17.61	17.61	17.87	17.47	5.71M
September 17, 2025	17.52	17.4	17.4	17.83	17.28	8.73M
September 16, 2025	17.45	17.43	17.43	17.61	17.24	7.32M
September 15, 2025	16.81	17.44	17.44	17.46	16.54	8.82M
September 12, 2025	17.41	16.95	16.95	17.44	16.92	11.78M
September 11, 2025	17.1	17.46	17.46	17.62	17.07	9.33M

Macy's, Inc. (M) NYSE