Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macy's, Inc. (M)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.37

-0.09

(-0.55%)

At close: 04:00PM EST

16.40

+0.03

(+0.18%)

After hours:

05:21PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	16.54	16.83	16.35	16.37	16.37	11,208,745
05 Dec 2023	17.21	17.28	16.45	16.46	16.46	14,761,000
04 Dec 2023	17.13	17.69	17.09	17.48	17.48	15,201,600
01 Dec 2023	15.83	17.14	15.78	17.13	17.13	20,883,800
30 Nov 2023	15.76	15.98	15.47	15.86	15.86	12,782,300
29 Nov 2023	15.12	15.89	15.11	15.64	15.64	14,284,800
28 Nov 2023	14.81	15.00	14.54	14.96	14.96	14,732,700
27 Nov 2023	14.86	14.96	14.49	14.90	14.90	18,579,200
24 Nov 2023	14.86	15.02	14.60	14.87	14.87	8,888,400
22 Nov 2023	15.00	15.06	14.68	14.84	14.84	13,360,800
21 Nov 2023	14.77	14.97	14.36	14.96	14.96	15,572,100
20 Nov 2023	14.42	15.12	14.28	14.96	14.96	21,251,600
17 Nov 2023	13.53	14.44	13.51	14.44	14.44	27,384,400
16 Nov 2023	14.20	14.43	13.10	13.33	13.33	53,446,000
15 Nov 2023	12.09	12.88	12.07	12.61	12.61	28,734,500
14 Nov 2023	11.00	11.93	10.99	11.73	11.73	20,049,600
13 Nov 2023	10.83	10.95	10.59	10.74	10.74	15,983,200
10 Nov 2023	11.11	11.16	10.72	10.97	10.97	12,912,200
09 Nov 2023	11.62	11.69	11.04	11.09	11.09	13,088,600
08 Nov 2023	12.32	12.37	11.49	11.54	11.54	15,198,500
07 Nov 2023	12.35	12.66	12.35	12.41	12.41	8,628,000
06 Nov 2023	13.00	13.02	12.35	12.53	12.53	10,700,700
03 Nov 2023	12.74	13.06	12.66	12.95	12.95	11,212,000
02 Nov 2023	12.18	12.53	12.16	12.53	12.53	10,399,000
01 Nov 2023	12.18	12.19	11.77	12.06	12.06	8,556,500
31 Oct 2023	11.94	12.24	11.82	12.18	12.18	8,133,400
30 Oct 2023	11.84	12.11	11.73	12.02	12.02	6,745,500
27 Oct 2023	11.90	11.99	11.62	11.68	11.68	8,316,700
26 Oct 2023	11.62	11.93	11.45	11.83	11.83	7,363,700
25 Oct 2023	11.54	11.68	11.37	11.57	11.57	9,264,700
24 Oct 2023	11.39	11.61	11.32	11.58	11.58	8,314,000
23 Oct 2023	11.28	11.50	11.02	11.32	11.32	10,536,100
20 Oct 2023	11.35	11.57	11.29	11.47	11.47	8,224,600
19 Oct 2023	11.41	11.58	11.20	11.38	11.38	8,413,100
18 Oct 2023	11.42	11.52	11.30	11.42	11.42	8,330,200
17 Oct 2023	10.88	11.59	10.88	11.47	11.47	12,786,900
16 Oct 2023	10.64	11.02	10.63	10.94	10.94	9,389,400
13 Oct 2023	10.77	10.83	10.54	10.57	10.57	8,880,200
12 Oct 2023	11.01	11.02	10.67	10.83	10.83	9,615,900
11 Oct 2023	11.14	11.29	10.91	10.98	10.98	7,530,200
10 Oct 2023	11.17	11.35	11.10	11.15	11.15	9,098,400
09 Oct 2023	10.92	11.18	10.77	11.07	11.07	8,814,400
06 Oct 2023	11.00	11.28	10.75	11.11	11.11	9,908,300
05 Oct 2023	11.38	11.55	11.09	11.11	11.11	8,641,400
04 Oct 2023	11.57	11.71	11.39	11.48	11.48	9,654,900
03 Oct 2023	11.42	11.68	11.34	11.42	11.42	8,185,700
02 Oct 2023	11.60	11.72	11.46	11.55	11.55	9,523,400
29 Sept 2023	11.63	11.82	11.51	11.61	11.61	11,111,300
28 Sept 2023	11.00	11.54	10.99	11.44	11.44	10,705,200
27 Sept 2023	10.79	11.05	10.79	10.95	10.95	11,418,800
26 Sept 2023	10.93	11.19	10.83	10.84	10.84	11,120,800
25 Sept 2023	10.74	11.18	10.71	11.11	11.11	12,402,200
22 Sept 2023	10.92	10.99	10.74	10.87	10.87	11,576,700
21 Sept 2023	10.69	11.07	10.66	10.84	10.84	15,358,400
20 Sept 2023	10.98	11.04	10.75	10.76	10.76	9,136,900
19 Sept 2023	10.70	11.04	10.67	10.93	10.93	12,783,700
18 Sept 2023	11.11	11.11	10.73	10.73	10.73	17,409,300
15 Sept 2023	11.30	11.39	11.13	11.14	11.14	11,540,400
14 Sept 2023	11.33	11.43	11.22	11.36	11.36	10,131,800
14 Sept 2023	0.165 Dividend
13 Sept 2023	11.72	11.72	11.32	11.36	11.19	11,272,100
12 Sept 2023	11.53	11.73	11.46	11.56	11.39	9,690,000
11 Sept 2023	11.84	11.96	11.43	11.47	11.30	10,769,800
08 Sept 2023	11.59	11.85	11.46	11.81	11.64	9,066,800
07 Sept 2023	11.76	11.83	11.56	11.62	11.45	10,016,700
06 Sept 2023	11.93	12.04	11.73	11.82	11.65	10,040,000
05 Sept 2023	12.05	12.36	11.96	12.00	11.83	11,587,200
01 Sept 2023	12.32	12.39	12.14	12.15	11.97	8,657,600
31 Aug 2023	12.34	12.45	12.17	12.23	12.05	10,834,600
30 Aug 2023	12.21	12.53	12.15	12.35	12.17	10,243,800
29 Aug 2023	12.24	12.53	12.11	12.26	12.08	11,823,200
28 Aug 2023	12.11	12.34	11.98	12.16	11.98	14,033,800
25 Aug 2023	12.31	12.44	11.86	12.08	11.90	16,364,700
24 Aug 2023	12.53	12.74	12.31	12.33	12.15	13,506,100
23 Aug 2023	12.54	12.66	12.33	12.59	12.41	26,637,400
22 Aug 2023	13.61	13.97	12.57	12.66	12.48	50,386,100
21 Aug 2023	15.07	15.21	14.70	14.73	14.52	12,939,600
18 Aug 2023	14.92	15.36	14.89	15.12	14.90	11,764,400
17 Aug 2023	15.22	15.38	15.03	15.04	14.82	10,662,600
16 Aug 2023	15.31	15.57	15.08	15.10	14.88	8,401,000
15 Aug 2023	15.53	15.53	14.92	15.24	15.02	10,621,500
14 Aug 2023	15.44	15.71	15.42	15.64	15.41	10,925,600
11 Aug 2023	15.54	15.85	15.43	15.58	15.35	7,651,900
10 Aug 2023	15.90	16.06	15.62	15.70	15.47	7,604,500
09 Aug 2023	15.91	16.09	15.65	15.69	15.46	7,955,900
08 Aug 2023	15.76	15.95	15.49	15.93	15.70	7,487,700
07 Aug 2023	16.27	16.35	15.85	16.04	15.81	7,540,600
04 Aug 2023	16.10	16.48	15.79	16.31	16.07	9,288,700
03 Aug 2023	15.94	16.07	15.64	16.01	15.78	9,769,600
02 Aug 2023	16.10	16.30	15.99	16.00	15.77	7,164,700
01 Aug 2023	16.47	16.51	16.20	16.33	16.09	6,681,700
31 July 2023	16.35	16.68	16.31	16.59	16.35	8,055,900
28 July 2023	16.44	16.52	16.21	16.27	16.03	6,803,300
27 July 2023	16.41	16.83	16.17	16.25	16.01	8,290,400
26 July 2023	16.21	16.54	16.16	16.28	16.04	9,395,700
25 July 2023	16.40	16.45	16.11	16.12	15.89	6,761,600
24 July 2023	16.13	16.59	16.08	16.41	16.17	6,823,700
21 July 2023	16.42	16.45	15.93	16.07	15.84	5,817,600
20 July 2023	16.35	16.40	15.99	16.33	16.09	8,039,800
19 July 2023	16.09	16.33	15.89	16.27	16.03	9,230,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6555-0.0002(-0.03%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.24-3.08(-4.26%)

GOLD2,043.40+7.10(+0.35%)

Bitcoin AUD67,024.27-413.84(-0.61%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Macy's, Inc. (M)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6555
-0.0002(-0.03%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.24
-3.08(-4.26%)

GOLD
2,043.40
+7.10(+0.35%)

Bitcoin AUD
67,024.27
-413.84(-0.61%)