NYSE:M | Historical Stock Price | Macy's, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.82$8.68$15.64$28.19$50.81$91.571992-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.18$36.702,996,500——
2011-12-29$32.49$37.053,890,400——
2011-12-28$32.67$37.265,293,600——
2011-12-27$32.28$36.812,875,100——
2011-12-23$32.20$36.722,174,600——
2011-12-22$31.87$36.343,480,600——
2011-12-21$32.04$36.543,454,900——
2011-12-20$31.84$36.314,244,100——
2011-12-19$30.57$34.864,353,800——
2011-12-16$31.03$35.397,250,000——
2011-12-15$31.47$35.895,428,300——
2011-12-14$30.82$35.158,206,800——
2011-12-13$30.71$35.0214,099,000——
2011-12-12$32.42$36.864,592,800——
2011-12-09$32.79$37.284,304,500——
2011-12-08$32.29$36.714,553,400——
2011-12-07$32.75$37.236,146,000——
2011-12-06$32.95$37.464,414,200——
2011-12-05$33.14$37.686,202,400——
2011-12-02$32.54$36.998,296,100——
2011-12-01$32.16$36.567,438,300——
2011-11-30$32.33$36.759,830,900——
2011-11-29$31.03$35.288,295,400——
2011-11-28$30.84$35.068,325,100——
2011-11-25$29.45$33.482,904,400——
2011-11-23$29.56$33.615,813,800——
2011-11-22$30.48$34.6510,227,400——
2011-11-21$31.01$35.2510,580,000——
2011-11-18$30.36$34.514,916,300——
2011-11-17$30.42$34.587,546,900——
2011-11-16$30.72$34.927,497,900——
2011-11-15$30.94$35.176,053,600——
2011-11-14$30.55$34.738,783,600——
2011-11-11$31.14$35.406,611,600——
2011-11-10$30.77$34.988,323,700——
2011-11-09$30.45$34.6214,585,200——
2011-11-08$32.16$36.5611,893,200——
2011-11-07$32.35$36.7811,292,000——
2011-11-04$31.36$35.657,862,300——
2011-11-03$31.47$35.7812,009,400——
2011-11-02$30.42$34.589,279,900——
2011-11-01$30.06$34.1710,830,400——
2011-10-31$30.53$34.718,050,400——
2011-10-28$31.46$35.7711,256,500——
2011-10-27$31.92$36.299,531,900——
2011-10-26$30.56$34.748,005,700——
2011-10-25$30.56$34.746,957,900——
2011-10-24$31.12$35.3813,643,500——
2011-10-21$29.84$33.928,290,900——
2011-10-20$29.54$33.585,702,000——
2011-10-19$29.42$33.457,644,600——
2011-10-18$29.96$34.069,576,900——
2011-10-17$28.85$32.805,389,200——
2011-10-14$29.26$33.269,138,200——
2011-10-13$28.35$32.237,180,600——
2011-10-12$28.42$32.319,068,100——
2011-10-11$27.94$31.7612,250,000——
2011-10-10$27.70$31.497,242,200——
2011-10-07$26.95$30.6411,398,500——
2011-10-06$26.44$30.0612,010,900——
2011-10-05$26.17$29.7512,065,900——
2011-10-04$26.17$29.7515,500,000——
2011-10-03$25.37$28.8410,133,600——
2011-09-30$26.32$29.928,099,300——
2011-09-29$27.26$30.998,457,600——
2011-09-28$27.18$30.9010,785,100——
2011-09-27$27.18$30.9010,026,000——
2011-09-26$27.32$31.069,973,200——
2011-09-23$25.62$29.137,022,300——
2011-09-22$24.99$28.4111,526,600——
2011-09-21$26.12$29.697,710,500——
2011-09-20$27.34$31.087,518,500——
2011-09-19$27.56$31.336,490,700——
2011-09-16$27.74$31.548,403,300——
2011-09-15$27.48$31.249,807,100——
2011-09-14$26.18$29.769,471,300——
2011-09-13$25.35$28.8210,840,800——
2011-09-12$25.69$29.097,822,700——
2011-09-09$25.17$28.507,722,600——
2011-09-08$25.79$29.216,767,700——
2011-09-07$26.24$29.717,592,000——
2011-09-06$24.84$28.1311,868,300——
2011-09-02$25.36$28.727,753,200——
2011-09-01$26.49$30.0012,807,800——
2011-08-31$25.95$29.399,460,100——
2011-08-30$26.25$29.739,163,900——
2011-08-29$26.03$29.489,547,600——
2011-08-26$24.90$28.209,422,300——
2011-08-25$24.45$27.697,238,100——
2011-08-24$25.19$28.5310,577,200——
2011-08-23$24.31$27.536,256,400——
2011-08-22$23.42$26.529,151,300——
2011-08-19$23.18$26.2513,931,800——
2011-08-18$23.07$26.1211,742,600——
2011-08-17$24.58$27.8311,468,400——
2011-08-16$25.19$28.537,282,400——
2011-08-15$25.74$29.157,041,600——
2011-08-12$25.55$28.9310,097,300——
2011-08-11$25.48$28.8510,694,300——
2011-08-10$24.52$27.7717,036,000——
2011-08-09$25.44$28.8113,199,900——
2011-08-08$24.13$27.3313,435,500——
2011-08-05$26.54$30.0519,557,900——
2011-08-04$26.13$29.5914,726,300——
2011-08-03$27.83$31.5211,750,200——
2011-08-02$27.63$31.2913,896,400——
2011-08-01$29.28$33.1610,307,000——
2011-07-29$28.87$32.696,320,800——
2011-07-28$28.99$32.834,762,000——
2011-07-27$29.19$33.066,221,300——
2011-07-26$29.92$33.884,382,900——
2011-07-25$29.94$33.904,734,900——
2011-07-22$30.50$34.548,149,000——
2011-07-21$29.94$33.906,471,500——
2011-07-20$29.60$33.524,797,600——
2011-07-19$30.14$34.135,555,500——
2011-07-18$29.69$33.624,489,600——
2011-07-15$29.98$33.954,347,900——
2011-07-14$30.06$34.047,578,800——
2011-07-13$29.82$33.774,674,300——
2011-07-12$29.66$33.596,234,300——
2011-07-11$29.60$33.526,025,500——
2011-07-08$30.42$34.458,619,000——
2011-07-07$30.46$34.4913,555,100——
2011-07-06$28.87$32.6913,658,400——
2011-07-05$29.60$33.526,519,700——
2011-07-01$29.88$33.846,495,700——
2011-06-30$29.24$33.117,766,100——
2011-06-29$28.76$32.577,632,400——
2011-06-28$28.73$32.535,637,900——
2011-06-27$28.15$31.885,050,400——
2011-06-24$28.02$31.737,183,800——
2011-06-23$28.70$32.508,899,200——
2011-06-22$28.10$31.827,457,700——
2011-06-21$28.26$32.006,306,500——
2011-06-20$27.65$31.316,222,900——
2011-06-17$27.27$30.888,130,100——
2011-06-16$26.88$30.4410,410,800——
2011-06-15$27.29$30.907,074,600——
2011-06-14$27.89$31.587,528,800——
2011-06-13$27.13$30.725,440,600——
2011-06-10$27.23$30.727,078,400——
2011-06-09$28.13$31.749,633,700——
2011-06-08$27.82$31.3912,100,400——
2011-06-07$27.78$31.349,422,300——
2011-06-06$26.95$30.419,274,300——
2011-06-03$27.54$31.079,070,700——
2011-06-02$28.02$31.6110,765,700——
2011-06-01$28.28$31.9112,182,700——
2011-05-31$28.88$32.589,829,200——
2011-05-27$28.91$32.628,281,700——
2011-05-26$28.65$32.327,495,200——
2011-05-25$28.27$31.909,725,800——
2011-05-24$28.29$31.929,456,200——
2011-05-23$28.58$32.259,441,600——
2011-05-20$28.63$32.3010,625,500——
2011-05-19$29.50$33.2810,812,500——
2011-05-18$29.20$32.959,306,900——
2011-05-17$28.40$32.0410,306,400——
2011-05-16$28.06$31.6612,469,800——
2011-05-13$28.46$32.119,065,100——
2011-05-12$28.62$32.2913,679,300——
2011-05-11$28.36$32.0032,939,900——
2011-05-10$26.33$29.719,326,000——
2011-05-09$26.18$29.548,302,200——
2011-05-06$26.08$29.4310,154,500——
2011-05-05$26.35$29.7317,335,100——
2011-05-04$25.40$28.6614,398,800——
2011-05-03$24.98$28.1812,049,100——
2011-05-02$24.18$27.288,822,800——
2011-04-29$23.91$26.986,233,300——
2011-04-28$24.21$27.327,835,500——
2011-04-27$24.57$27.7211,429,200——
2011-04-26$24.49$27.6310,100,000——
2011-04-25$23.99$27.075,480,400——
2011-04-21$24.16$27.265,905,000——
2011-04-20$24.51$27.6510,296,000——
2011-04-19$23.92$26.995,995,600——
2011-04-18$23.92$26.998,479,900——
2011-04-15$24.40$27.538,862,800——
2011-04-14$24.44$27.577,137,600——
2011-04-13$24.68$27.858,653,100——
2011-04-12$24.71$27.8811,055,200——
2011-04-11$24.99$28.207,565,800——
2011-04-08$24.83$28.017,594,600——
2011-04-07$25.40$28.6612,964,900——
2011-04-06$25.19$28.4212,609,200——
2011-04-05$24.60$27.7612,750,500——
2011-04-04$23.93$27.004,340,700——
2011-04-01$24.35$27.476,364,200——
2011-03-31$24.26$27.378,826,900——
2011-03-30$24.24$27.359,276,600——
2011-03-29$23.64$26.677,306,500——
2011-03-28$23.16$26.135,116,300——
2011-03-25$23.43$26.447,858,900——
2011-03-24$23.06$26.027,691,200——
2011-03-23$22.95$25.895,944,000——
2011-03-22$22.87$25.806,407,100——
2011-03-21$23.41$26.416,474,200——
2011-03-18$22.99$25.949,835,100——
2011-03-17$23.11$26.077,435,800——
2011-03-16$23.19$26.1610,701,800——
2011-03-15$23.25$26.236,684,000——
2011-03-14$23.47$26.485,192,100——
2011-03-11$23.74$26.786,520,500——
2011-03-10$23.60$26.576,709,200——
2011-03-09$24.08$27.119,356,700——
2011-03-08$23.37$26.318,109,400——
2011-03-07$23.26$26.198,267,400——
2011-03-04$23.36$26.309,317,100——
2011-03-03$23.64$26.6210,920,700——
2011-03-02$23.58$26.5510,920,600——
2011-03-01$23.34$26.287,480,100——
2011-02-28$23.90$26.917,242,800——
2011-02-25$23.60$26.578,522,300——
2011-02-24$23.17$26.0910,206,800——
2011-02-23$23.21$26.1310,603,800——
2011-02-22$23.46$26.4114,962,500——
2011-02-18$23.75$26.748,388,100——
2011-02-17$24.06$27.097,229,400——
2011-02-16$23.94$26.959,744,500——
2011-02-15$23.55$26.517,389,200——
2011-02-14$23.87$26.879,232,400——
2011-02-11$24.62$27.725,254,300——
2011-02-10$24.22$27.277,588,700——
2011-02-09$23.90$26.9114,307,000——
2011-02-08$24.26$27.319,642,600——
2011-02-07$23.51$26.479,457,700——
2011-02-04$22.82$25.699,696,200——
2011-02-03$22.24$25.0421,569,400——
2011-02-02$22.01$24.7811,986,200——
2011-02-01$22.74$25.609,812,600——
2011-01-31$23.15$26.066,501,000——
2011-01-28$22.99$25.885,608,400——
2011-01-27$23.86$26.866,328,500——
2011-01-26$23.56$26.536,567,000——
2011-01-25$23.33$26.275,242,400——
2011-01-24$23.46$26.414,814,200——
2011-01-21$23.14$26.055,030,600——
2011-01-20$23.40$26.3510,561,500——
2011-01-19$22.92$25.805,981,600——
2011-01-18$23.40$26.358,874,000——
2011-01-14$23.08$25.996,921,200——
2011-01-13$22.99$25.888,065,400——
2011-01-12$23.22$26.149,031,300——
2011-01-11$23.24$26.179,347,900——
2011-01-10$23.48$26.4411,289,400——
2011-01-07$23.31$26.2413,897,400——
2011-01-06$23.97$26.9914,663,000——
2011-01-05$24.97$28.115,973,000——
2011-01-04$25.09$28.259,240,800——
2011-01-03$25.44$28.644,954,700——