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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17	17.04	17.04	17.2	16.84	10.13M
September 09, 2025	17.16	17.21	17.21	17.33	16.84	11.1M
September 08, 2025	17.66	17.09	17.09	17.66	16.86	11.67M
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

Macy's, Inc. (M) NYSE