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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.02$45.437,895,600——
2012-12-28$37.36$43.506,389,100——
2012-12-27$37.08$43.174,988,300——
2012-12-26$37.13$43.235,664,300——
2012-12-24$37.52$43.681,567,000——
2012-12-21$37.51$43.676,604,600——
2012-12-20$37.91$44.146,726,700——
2012-12-19$38.77$45.144,557,000——
2012-12-18$39.11$45.543,217,900——
2012-12-17$38.71$45.074,959,400——
2012-12-14$38.07$44.324,590,400——
2012-12-13$38.22$44.504,710,500——
2012-12-12$38.86$45.244,596,900——
2012-12-11$38.86$45.014,885,300——
2012-12-10$39.35$45.584,897,100——
2012-12-07$39.41$45.654,526,900——
2012-12-06$38.92$45.085,892,300——
2012-12-05$38.87$45.028,368,500——
2012-12-04$38.27$44.334,799,900——
2012-12-03$38.10$44.136,328,400——
2012-11-30$38.70$44.8310,663,700——
2012-11-29$38.62$44.7313,763,000——
2012-11-28$40.36$46.755,606,900——
2012-11-27$39.63$45.907,452,600——
2012-11-26$39.86$46.177,968,100——
2012-11-23$41.73$48.343,132,900——
2012-11-21$41.01$47.503,391,600——
2012-11-20$40.77$47.225,336,500——
2012-11-19$40.93$47.414,484,100——
2012-11-16$40.18$46.546,764,500——
2012-11-15$39.34$45.574,726,700——
2012-11-14$38.90$45.065,134,500——
2012-11-13$39.08$45.276,968,900——
2012-11-12$38.70$44.832,730,600——
2012-11-09$38.93$45.095,762,400——
2012-11-08$39.01$45.195,792,600——
2012-11-07$40.45$46.857,878,000——
2012-11-06$41.38$47.934,673,600——
2012-11-05$41.16$47.685,265,900——
2012-11-02$40.61$47.045,126,000——
2012-11-01$40.52$46.936,356,500——
2012-10-31$38.07$44.106,014,600——
2012-10-26$38.48$44.573,965,800——
2012-10-25$38.68$44.804,619,000——
2012-10-24$38.88$45.034,046,300——
2012-10-23$39.46$45.713,887,700——
2012-10-22$39.99$46.323,151,200——
2012-10-19$39.99$46.323,122,100——
2012-10-18$40.46$46.864,509,000——
2012-10-17$40.84$47.305,364,300——
2012-10-16$40.47$46.883,545,300——
2012-10-15$39.91$46.233,686,300——
2012-10-12$39.41$45.653,589,500——
2012-10-11$39.23$45.443,669,800——
2012-10-10$39.00$45.173,499,400——
2012-10-09$39.63$45.905,176,200——
2012-10-08$39.31$45.532,524,500——
2012-10-05$39.61$45.883,398,100——
2012-10-04$39.67$45.955,962,500——
2012-10-03$39.49$45.745,524,400——
2012-10-02$38.68$44.806,720,300——
2012-10-01$38.58$44.696,462,300——
2012-09-28$37.62$43.585,466,700——
2012-09-27$37.51$43.455,701,400——
2012-09-26$37.75$43.735,106,200——
2012-09-25$37.75$43.735,738,300——
2012-09-24$37.81$43.805,612,800——
2012-09-21$38.39$44.475,699,800——
2012-09-20$38.65$44.774,610,200——
2012-09-19$39.04$45.226,998,900——
2012-09-18$38.50$44.595,412,400——
2012-09-17$38.55$44.653,977,100——
2012-09-14$39.24$45.455,042,900——
2012-09-13$39.28$45.506,424,800——
2012-09-12$39.22$45.436,621,500——
2012-09-11$39.27$45.255,183,900——
2012-09-10$39.99$46.084,147,500——
2012-09-07$40.46$46.635,257,100——
2012-09-06$40.35$46.505,699,200——
2012-09-05$39.87$45.953,605,900——
2012-09-04$40.22$46.354,112,700——
2012-08-31$40.31$46.453,455,400——
2012-08-30$40.30$46.445,463,600——
2012-08-29$40.47$46.644,849,200——
2012-08-28$40.42$46.585,495,900——
2012-08-27$39.63$45.673,029,700——
2012-08-24$39.75$45.814,811,700——
2012-08-23$38.92$44.853,660,900——
2012-08-22$39.33$45.324,545,700——
2012-08-21$39.28$45.275,381,500——
2012-08-20$38.84$44.762,560,000——
2012-08-17$38.95$44.893,604,600——
2012-08-16$38.74$44.644,351,100——
2012-08-15$38.54$44.413,304,400——
2012-08-14$38.24$44.077,192,300——
2012-08-13$37.87$43.643,708,100——
2012-08-10$38.00$43.793,743,500——
2012-08-09$38.12$43.935,175,200——
2012-08-08$38.01$43.809,675,300——
2012-08-07$37.00$42.648,056,800——
2012-08-06$36.84$42.456,380,500——
2012-08-03$37.26$42.945,857,200——
2012-08-02$36.40$41.957,818,400——
2012-08-01$35.06$40.406,692,700——
2012-07-31$35.84$41.309,570,100——
2012-07-30$36.66$42.254,963,200——
2012-07-27$36.54$42.115,749,000——
2012-07-26$35.58$41.005,262,800——
2012-07-25$34.54$39.804,928,700——
2012-07-24$34.43$39.689,391,400——
2012-07-23$35.03$40.374,876,100——
2012-07-20$35.60$41.037,376,900——
2012-07-19$35.49$40.905,479,000——
2012-07-18$34.81$40.117,144,100——
2012-07-17$34.19$39.409,204,600——
2012-07-16$33.92$39.095,098,400——
2012-07-13$33.64$38.773,880,300——
2012-07-12$32.83$37.836,256,700——
2012-07-11$33.15$38.209,386,500——
2012-07-10$34.59$39.867,777,000——
2012-07-09$34.20$39.414,285,500——
2012-07-06$34.03$39.224,699,700——
2012-07-05$34.27$39.4910,410,600——
2012-07-03$33.36$38.445,014,400——
2012-07-02$33.89$39.054,802,500——
2012-06-29$34.35$39.586,747,200——
2012-06-28$33.45$38.557,993,700——
2012-06-27$33.14$38.1910,083,600——
2012-06-26$34.20$39.416,282,900——
2012-06-25$33.82$38.975,996,000——
2012-06-22$33.78$38.9312,705,500——
2012-06-21$34.92$40.249,028,000——
2012-06-20$36.99$42.633,979,600——
2012-06-19$37.17$42.835,046,400——
2012-06-18$36.61$42.194,970,500——
2012-06-15$36.06$41.564,801,500——
2012-06-14$35.82$41.287,273,100——
2012-06-13$35.06$40.4012,846,600——
2012-06-12$36.92$42.324,426,900——
2012-06-11$36.36$41.674,283,700——
2012-06-08$37.21$42.654,863,900——
2012-06-07$36.49$41.827,465,200——
2012-06-06$37.38$42.844,653,500——
2012-06-05$36.58$41.933,655,300——
2012-06-04$36.42$41.745,640,600——
2012-06-01$36.85$42.246,466,600——
2012-05-31$38.05$43.616,967,100——
2012-05-30$38.30$43.907,895,400——
2012-05-29$38.99$44.696,437,300——
2012-05-25$37.76$43.283,888,100——
2012-05-24$38.02$43.586,752,700——
2012-05-23$37.05$42.475,156,900——
2012-05-22$36.47$41.804,175,100——
2012-05-21$36.28$41.588,251,700——
2012-05-18$35.24$40.399,272,500——
2012-05-17$35.43$40.617,832,200——
2012-05-16$37.29$42.745,557,700——
2012-05-15$37.01$42.427,306,900——
2012-05-14$36.68$42.045,753,800——
2012-05-11$37.98$43.535,355,100——
2012-05-10$37.83$43.367,610,100——
2012-05-09$38.05$43.6116,474,200——
2012-05-08$39.51$45.2810,794,900——
2012-05-07$40.29$46.185,952,400——
2012-05-04$41.11$47.124,862,800——
2012-05-03$41.55$47.629,276,400——
2012-05-02$41.27$47.308,773,200——
2012-05-01$41.44$47.504,672,300——
2012-04-30$41.02$47.024,103,100——
2012-04-27$41.18$47.205,343,400——
2012-04-26$40.65$46.593,895,500——
2012-04-25$39.94$45.784,626,700——
2012-04-24$38.82$44.493,988,300——
2012-04-23$38.76$44.425,111,100——
2012-04-20$39.10$44.816,169,400——
2012-04-19$39.65$45.454,962,800——
2012-04-18$40.13$46.004,534,200——
2012-04-17$40.18$46.057,448,600——
2012-04-16$40.01$45.863,606,200——
2012-04-13$39.98$45.824,197,000——
2012-04-12$40.33$46.223,742,800——
2012-04-11$39.39$45.155,062,800——
2012-04-10$38.56$44.205,251,900——
2012-04-09$39.98$45.823,893,900——
2012-04-05$40.87$46.846,286,400——
2012-04-04$40.90$46.885,997,100——
2012-04-03$40.89$46.875,996,700——
2012-04-02$40.24$46.124,911,200——
2012-03-30$39.73$45.543,839,600——
2012-03-29$39.93$45.774,736,300——
2012-03-28$40.04$45.895,095,300——
2012-03-27$40.42$46.334,255,600——
2012-03-26$40.44$46.354,120,500——
2012-03-23$39.84$45.664,681,900——
2012-03-22$40.06$45.916,181,800——
2012-03-21$40.47$46.388,172,400——
2012-03-20$39.70$45.504,635,800——
2012-03-19$39.62$45.414,070,400——
2012-03-16$39.73$45.546,189,000——
2012-03-15$39.77$45.583,217,600——
2012-03-14$39.91$45.744,181,500——
2012-03-13$39.57$45.355,397,900——
2012-03-12$39.58$45.144,489,400——
2012-03-09$39.67$45.245,220,900——
2012-03-08$39.30$44.825,947,000——
2012-03-07$38.47$43.875,198,000——
2012-03-06$37.28$42.517,925,000——
2012-03-05$38.24$43.615,609,500——
2012-03-02$38.31$43.695,162,100——
2012-03-01$38.85$44.3012,925,300——
2012-02-29$37.97$43.307,547,600——
2012-02-28$37.84$43.155,715,000——
2012-02-27$37.37$42.624,850,300——
2012-02-24$37.06$42.264,335,800——
2012-02-23$36.99$42.188,699,800——
2012-02-22$37.68$42.978,055,000——
2012-02-21$36.69$41.8412,838,100——
2012-02-17$36.25$41.346,069,200——
2012-02-16$35.30$40.254,448,800——
2012-02-15$34.97$39.885,655,200——
2012-02-14$35.56$40.554,940,900——
2012-02-13$35.80$40.833,028,700——
2012-02-10$35.68$40.693,386,800——
2012-02-09$36.21$41.295,102,000——
2012-02-08$35.86$40.895,143,000——
2012-02-07$35.87$40.904,559,200——
2012-02-06$35.72$40.735,084,700——
2012-02-03$36.12$41.197,413,300——
2012-02-02$35.23$40.1811,135,400——
2012-02-01$33.99$38.767,657,600——
2012-01-31$33.69$38.426,592,800——
2012-01-30$34.32$39.146,112,500——
2012-01-27$33.82$38.576,452,700——
2012-01-26$33.27$37.9413,138,400——
2012-01-25$34.19$38.9910,514,800——
2012-01-24$35.28$40.235,952,900——
2012-01-23$35.09$40.024,389,700——
2012-01-20$35.38$40.354,347,400——
2012-01-19$35.82$40.855,572,100——
2012-01-18$35.37$40.335,927,500——
2012-01-17$34.68$39.555,708,100——
2012-01-13$34.42$39.257,045,000——
2012-01-12$35.04$39.964,286,300——
2012-01-11$34.84$39.734,228,000——
2012-01-10$34.87$39.767,211,800——
2012-01-09$34.46$39.306,362,000——
2012-01-06$34.56$39.4110,806,000——
2012-01-05$33.92$38.6814,087,400——
2012-01-04$32.65$37.2310,528,100——
2012-01-03$32.68$37.277,095,600——