If you invested $1000 in Macy's, Inc. (M) 10 years ago, it would be worth $888.8 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,217.53, while $1000 invested 1 year ago would be worth $1,812.25. This corresponds to total returns of -11.12%, 21.75%, 81.23%, respectively, with annualized returns of -1.17%, 4.02%, 81.23%.
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 | 23.08 | 22.82 | 22.82 | 23.09 | 22.59 | 6.72M |
| August 20, 2026 | 23.16 | 22.58 | 22.58 | 23.25 | 22.57 | 5.37M |
| August 19, 2026 | 23.33 | 23.4 | 23.4 | 23.91 | 23.15 | 5M |
| August 18, 2026 | 23.55 | 23.23 | 23.23 | 23.66 | 23.12 | 4.99M |
| August 17, 2026 | 23.41 | 23.22 | 23.22 | 23.61 | 23.06 | 4.77M |
| August 14, 2026 | 23.63 | 23.41 | 23.41 | 23.91 | 23.31 | 5.03M |
| August 13, 2026 | 24.04 | 23.84 | 23.84 | 24.05 | 23.15 | 5.16M |
| August 12, 2026 | 24.2 | 23.79 | 23.79 | 24.43 | 23.68 | 4.55M |
| August 11, 2026 | 24.8 | 24.52 | 24.52 | 24.8 | 24.25 | 3.93M |
| August 10, 2026 | 25.27 | 24.9 | 24.9 | 25.73 | 24.88 | 4.33M |
| August 07, 2026 | 25.38 | 25.4 | 25.4 | 25.63 | 24.57 | 2.91M |
| August 06, 2026 | 25.77 | 25.13 | 25.13 | 26 | 25.1 | 3.04M |
| August 05, 2026 | 26.1 | 25.51 | 25.51 | 26.4 | 25.43 | 3.63M |
| August 04, 2026 | 26.01 | 26.21 | 26.21 | 26.59 | 25.69 | 5.53M |
| August 03, 2026 | 25.15 | 25.95 | 25.95 | 26.15 | 25.15 | 4.92M |
| July 31, 2026 | 24.95 | 24.82 | 24.82 | 25.05 | 24.47 | 5.84M |
| July 30, 2026 | 24.6 | 24.93 | 24.93 | 25.02 | 24.25 | 5.07M |
| July 29, 2026 | 24.64 | 24.76 | 24.76 | 25.03 | 24.03 | 6.04M |
| July 28, 2026 | 24.97 | 25.15 | 25.15 | 25.52 | 24.77 | 5.18M |
| July 27, 2026 | 23.81 | 24.96 | 24.96 | 25.01 | 23.72 | 5.37M |
| July 23, 2026 | 24 | 23.33 | 23.33 | 24.01 | 23.12 | 4.93M |
| July 22, 2026 | 23.9 | 24.33 | 24.33 | 24.61 | 23.81 | 4.29M |
| July 21, 2026 | 23.44 | 23.8 | 23.8 | 23.8 | 23.22 | 3.43M |
| July 20, 2026 | 23.7 | 23.31 | 23.31 | 23.85 | 23.04 | 5.07M |
| July 17, 2026 | 24.04 | 23.68 | 23.68 | 25.07 | 23.57 | 5.6M |
| July 16, 2026 | 23.68 | 24.12 | 24.12 | 24.3 | 23.58 | 4.44M |
| July 15, 2026 | 22.88 | 23.76 | 23.76 | 24.15 | 22.76 | 4.28M |
| July 14, 2026 | 22.89 | 23.21 | 23.21 | 23.24 | 22.33 | 5.15M |
| July 13, 2026 | 22.87 | 22.78 | 22.78 | 23.44 | 22.68 | 4.49M |
| July 10, 2026 | 22.81 | 22.64 | 22.64 | 22.91 | 22.32 | 4.64M |
| July 09, 2026 | 22.75 | 22.68 | 22.68 | 22.92 | 22.58 | 3.33M |
| July 08, 2026 | 23.02 | 22.7 | 22.7 | 23.04 | 22.36 | 5.4M |
| July 07, 2026 | 24.09 | 23.13 | 23.13 | 24.09 | 23.13 | 5.24M |
| July 06, 2026 | 23.44 | 23.68 | 23.68 | 24.05 | 23.3 | 3.6M |
| July 02, 2026 | 23.64 | 23.25 | 23.25 | 23.64 | 22.9 | 5.17M |
| July 01, 2026 | 23.31 | 23.43 | 23.43 | 23.68 | 23.02 | 4.07M |
| June 30, 2026 | 24.23 | 23.55 | 23.55 | 24.23 | 23.1 | 6.58M |
| June 29, 2026 | 25.32 | 24.46 | 24.46 | 25.9 | 24.2 | 7.31M |
| June 26, 2026 | 25.53 | 25.96 | 25.96 | 26.1 | 25.53 | 6.38M |
| June 25, 2026 | 25.49 | 25.7 | 25.7 | 26 | 25.39 | 6.24M |
| June 24, 2026 | 24.26 | 25.34 | 25.34 | 25.45 | 24.06 | 6.84M |
| June 23, 2026 | 24.21 | 23.95 | 23.95 | 24.22 | 23.51 | 6.38M |
| June 22, 2026 | 24.5 | 24.66 | 24.66 | 25.57 | 24.33 | 6.5M |
| June 18, 2026 | 24.34 | 24.14 | 24.14 | 24.74 | 24.03 | 7.51M |
| June 17, 2026 | 24.82 | 23.89 | 23.89 | 24.88 | 23.88 | 7.42M |
| June 16, 2026 | 25.07 | 24.94 | 24.94 | 25.58 | 24.8 | 7.25M |
| June 15, 2026 | 25.45 | 24.68 | 24.68 | 25.45 | 24.49 | 6.02M |
| June 12, 2026 | 25.1 | 25.37 | 25.37 | 25.65 | 24.81 | 7.71M |
| June 11, 2026 | 23.59 | 25.04 | 25.04 | 25.05 | 23.25 | 10M |
| June 10, 2026 | 22.09 | 23.16 | 23.16 | 23.55 | 21.89 | 7.54M |
| June 09, 2026 | 22.5 | 22.18 | 22.18 | 22.66 | 21.64 | 5.89M |
| June 08, 2026 | 22 | 22.26 | 22.26 | 22.72 | 21.85 | 5.36M |
| June 05, 2026 | 23.26 | 22.16 | 22.16 | 23.4 | 21.97 | 7.49M |
| June 04, 2026 | 21.93 | 23.03 | 23.03 | 23.6 | 21.93 | 12.99M |
| June 03, 2026 | 21.99 | 21.8 | 21.8 | 22.9 | 21.25 | 14.1M |
| June 02, 2026 | 21.99 | 21.67 | 21.67 | 22.29 | 21.66 | 14.29M |
| June 01, 2026 | 21.85 | 21.8 | 21.8 | 22.09 | 21.51 | 5.04M |
| May 29, 2026 | 22.15 | 21.76 | 21.76 | 22.23 | 21.74 | 5.79M |
| May 28, 2026 | 21.7 | 22.45 | 22.45 | 22.58 | 21.68 | 8.42M |
| May 27, 2026 | 21.85 | 21.05 | 21.05 | 21.93 | 20.98 | 6.24M |