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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$35.81$46.353,788,300——
2016-12-29$36.29$46.983,121,300——
2016-12-28$36.28$46.963,521,600——
2016-12-27$36.53$47.294,671,300——
2016-12-23$36.48$47.224,269,400——
2016-12-22$36.17$46.826,756,100——
2016-12-21$37.51$48.562,991,200——
2016-12-20$37.95$49.136,167,100——
2016-12-19$37.00$47.907,911,100——
2016-12-16$37.47$48.5012,889,800——
2016-12-15$40.14$51.966,317,000——
2016-12-14$40.16$51.994,294,600——
2016-12-13$40.71$52.705,360,100——
2016-12-12$40.46$51.888,359,100——
2016-12-09$42.44$54.423,613,200——
2016-12-08$43.07$55.234,230,600——
2016-12-07$43.18$55.374,518,900——
2016-12-06$42.40$54.376,825,900——
2016-12-05$41.91$53.747,201,800——
2016-12-02$42.48$54.483,662,500——
2016-12-01$42.42$54.405,248,200——
2016-11-30$42.20$54.126,986,800——
2016-11-29$42.49$54.495,770,500——
2016-11-28$43.13$55.317,049,100——
2016-11-25$44.14$56.603,061,500——
2016-11-23$44.91$57.595,410,700——
2016-11-22$44.46$57.016,643,900——
2016-11-21$43.19$55.393,919,300——
2016-11-18$43.03$55.185,055,400——
2016-11-17$43.05$55.216,278,500——
2016-11-16$41.84$53.655,874,200——
2016-11-15$41.39$53.087,689,700——
2016-11-14$41.56$53.3013,391,200——
2016-11-11$41.36$53.049,285,400——
2016-11-10$40.53$51.9718,878,700——
2016-11-09$38.38$49.2211,462,500——
2016-11-08$37.87$48.565,347,600——
2016-11-07$37.77$48.444,792,300——
2016-11-04$36.85$47.264,210,200——
2016-11-03$36.89$47.315,951,800——
2016-11-02$36.89$47.315,097,300——
2016-11-01$36.84$47.247,155,900——
2016-10-31$36.49$46.796,991,000——
2016-10-28$35.56$45.604,083,200——
2016-10-27$35.30$45.275,347,200——
2016-10-26$35.95$46.103,899,400——
2016-10-25$35.93$46.084,082,300——
2016-10-24$36.64$46.992,991,900——
2016-10-21$36.51$46.823,349,100——
2016-10-20$35.87$46.003,277,900——
2016-10-19$35.59$45.643,200,800——
2016-10-18$35.20$45.144,659,100——
2016-10-17$35.09$45.007,208,800——
2016-10-14$35.57$45.617,822,300——
2016-10-13$36.80$47.194,712,900——
2016-10-12$37.54$48.143,730,400——
2016-10-11$37.24$47.763,830,700——
2016-10-10$37.54$48.144,378,300——
2016-10-07$38.04$48.786,689,000——
2016-10-06$37.68$48.326,813,600——
2016-10-05$37.36$47.915,997,700——
2016-10-04$36.56$46.885,100,900——
2016-10-03$36.28$46.524,269,400——
2016-09-30$37.05$47.515,363,200——
2016-09-29$36.05$46.233,813,900——
2016-09-28$36.10$46.294,994,300——
2016-09-27$36.60$46.933,590,100——
2016-09-26$36.24$46.476,223,800——
2016-09-23$36.62$46.964,698,800——
2016-09-22$36.26$46.508,356,600——
2016-09-21$36.01$46.187,009,300——
2016-09-20$34.96$44.834,226,700——
2016-09-19$35.22$45.174,416,200——
2016-09-16$35.54$45.589,439,900——
2016-09-15$35.56$45.605,816,800——
2016-09-14$35.21$45.1510,993,000——
2016-09-13$34.68$44.476,029,700——
2016-09-12$35.65$45.236,999,500——
2016-09-09$35.48$45.025,026,200——
2016-09-08$36.00$45.687,557,600——
2016-09-07$37.19$47.196,638,700——
2016-09-06$36.15$45.878,188,200——
2016-09-02$36.64$46.495,428,100——
2016-09-01$36.34$46.116,774,000——
2016-08-31$36.18$45.9016,085,900——
2016-08-30$38.19$48.453,644,200——
2016-08-29$38.69$49.097,557,100——
2016-08-26$38.56$48.926,257,100——
2016-08-25$39.25$49.808,484,600——
2016-08-24$39.73$50.414,083,100——
2016-08-23$40.00$50.755,603,500——
2016-08-22$39.35$49.935,598,400——
2016-08-19$40.30$51.134,863,400——
2016-08-18$40.25$51.075,013,000——
2016-08-17$40.41$51.275,798,300——
2016-08-16$40.70$51.647,633,300——
2016-08-15$40.46$51.3311,196,500——
2016-08-12$39.82$50.5215,747,700——
2016-08-11$39.81$50.5140,540,700——
2016-08-10$34.00$43.1410,848,200——
2016-08-09$33.78$42.868,427,600——
2016-08-08$34.75$44.098,447,700——
2016-08-05$34.11$43.285,181,800——
2016-08-04$33.69$42.754,681,700——
2016-08-03$33.43$42.4210,820,100——
2016-08-02$32.76$41.5713,392,600——
2016-08-01$35.32$44.814,821,300——
2016-07-29$35.83$45.466,623,000——
2016-07-28$35.87$45.515,052,500——
2016-07-27$35.70$45.305,423,100——
2016-07-26$36.82$46.728,192,600——
2016-07-25$36.46$46.266,423,200——
2016-07-22$35.28$44.763,513,100——
2016-07-21$35.49$45.033,667,600——
2016-07-20$35.30$44.793,011,900——
2016-07-19$34.87$44.243,289,300——
2016-07-18$35.25$44.725,467,700——
2016-07-15$34.68$44.005,885,200——
2016-07-14$34.83$44.196,540,400——
2016-07-13$35.08$44.515,755,600——
2016-07-12$35.65$45.237,639,500——
2016-07-11$34.86$44.236,507,200——
2016-07-08$34.36$43.608,148,900——
2016-07-07$33.61$42.644,533,700——
2016-07-06$33.61$42.645,912,600——
2016-07-05$33.10$42.004,905,300——
2016-07-01$33.60$42.635,157,600——
2016-06-30$33.61$42.646,587,900——
2016-06-29$33.32$42.286,855,900——
2016-06-28$32.43$41.155,871,000——
2016-06-27$31.71$40.238,269,000——
2016-06-24$32.08$40.7012,607,200——
2016-06-23$33.38$42.3511,227,500——
2016-06-22$32.81$41.633,989,200——
2016-06-21$33.04$41.924,177,300——
2016-06-20$33.21$42.145,676,900——
2016-06-17$33.23$42.1611,335,000——
2016-06-16$32.35$41.046,281,400——
2016-06-15$31.94$40.526,757,900——
2016-06-14$31.31$39.736,164,300——
2016-06-13$31.60$40.097,936,500——
2016-06-10$33.24$41.695,959,200——
2016-06-09$33.60$42.157,187,600——
2016-06-08$34.26$42.974,882,800——
2016-06-07$34.32$43.055,378,400——
2016-06-06$34.28$43.006,255,600——
2016-06-03$34.33$43.067,624,400——
2016-06-02$34.35$43.0912,976,300——
2016-06-01$33.03$41.436,846,800——
2016-05-31$33.21$41.669,122,800——
2016-05-27$32.72$41.0410,194,200——
2016-05-26$31.57$39.605,358,000——
2016-05-25$31.81$39.906,729,000——
2016-05-24$31.19$39.126,215,900——
2016-05-23$31.29$39.258,382,300——
2016-05-20$31.29$39.259,078,600——
2016-05-19$30.87$38.7215,603,800——
2016-05-18$30.07$37.728,359,300——
2016-05-17$30.40$38.139,053,200——
2016-05-16$30.73$38.557,993,400——
2016-05-13$31.22$39.1615,950,500——
2016-05-12$31.21$39.1516,842,900——
2016-05-11$31.38$39.3635,465,500——
2016-05-10$36.99$46.409,834,800——
2016-05-09$37.74$47.344,746,100——
2016-05-06$37.65$47.234,274,600——
2016-05-05$37.90$47.545,176,000——
2016-05-04$38.68$48.523,903,200——
2016-05-03$39.49$49.532,924,900——
2016-05-02$39.91$50.062,919,300——
2016-04-29$39.59$49.663,274,700——
2016-04-28$40.60$50.932,298,200——
2016-04-27$41.01$51.442,633,200——
2016-04-26$40.54$50.852,877,400——
2016-04-25$40.33$50.592,447,500——
2016-04-22$40.96$51.384,173,800——
2016-04-21$41.55$52.123,926,700——
2016-04-20$41.36$51.883,460,600——
2016-04-19$41.15$51.623,505,700——
2016-04-18$40.72$51.084,201,200——
2016-04-15$40.64$50.984,715,300——
2016-04-14$39.66$49.756,076,500——
2016-04-13$40.33$50.593,993,200——
2016-04-12$40.07$50.264,214,900——
2016-04-11$39.82$49.955,571,200——
2016-04-08$39.68$49.775,153,700——
2016-04-07$40.62$50.953,558,800——
2016-04-06$41.57$52.143,629,000——
2016-04-05$41.47$52.023,140,400——
2016-04-04$42.16$52.883,839,700——
2016-04-01$42.96$53.893,766,700——
2016-03-31$44.09$55.302,861,500——
2016-03-30$44.10$55.322,364,700——
2016-03-29$44.42$55.722,561,300——
2016-03-28$44.38$55.672,665,000——
2016-03-24$43.48$54.542,622,000——
2016-03-23$43.42$54.462,526,100——
2016-03-22$43.78$54.923,082,000——
2016-03-21$44.15$55.383,522,900——
2016-03-18$44.87$56.285,373,300——
2016-03-17$43.97$55.152,932,300——
2016-03-16$43.50$54.563,755,800——
2016-03-15$43.11$54.084,432,900——
2016-03-14$43.87$55.032,989,500——
2016-03-11$44.35$55.633,357,900——
2016-03-10$44.20$54.993,123,400——
2016-03-09$44.31$55.132,878,200——
2016-03-08$44.04$54.793,138,800——
2016-03-07$44.62$55.512,749,100——
2016-03-04$44.58$55.464,268,500——
2016-03-03$44.09$54.853,329,000——
2016-03-02$43.96$54.693,101,800——
2016-03-01$43.70$54.372,605,200——
2016-02-29$43.21$53.764,110,600——
2016-02-26$43.43$54.034,475,400——
2016-02-25$43.37$53.964,399,600——
2016-02-24$42.85$53.316,680,400——
2016-02-23$42.31$52.6416,311,500——
2016-02-22$41.06$51.086,766,200——
2016-02-19$40.23$50.056,112,800——
2016-02-18$41.13$51.175,145,400——
2016-02-17$41.10$51.135,693,700——
2016-02-16$40.47$50.355,171,800——
2016-02-12$39.25$48.834,476,700——
2016-02-11$37.90$47.155,364,900——
2016-02-10$38.81$48.285,004,800——
2016-02-09$39.51$49.164,117,600——
2016-02-08$39.65$49.335,649,500——
2016-02-05$40.26$50.095,461,400——
2016-02-04$40.74$50.697,030,200——
2016-02-03$41.62$51.784,480,700——
2016-02-02$40.90$50.894,189,800——
2016-02-01$40.91$50.904,905,400——
2016-01-29$40.41$50.285,767,700——
2016-01-28$39.57$49.235,278,300——
2016-01-27$40.29$50.135,554,700——
2016-01-26$40.18$49.995,299,700——
2016-01-25$39.32$48.927,357,300——
2016-01-22$41.35$51.448,391,000——
2016-01-21$40.61$50.529,147,000——
2016-01-20$39.73$49.4310,793,100——
2016-01-19$38.76$48.2212,771,700——
2016-01-15$37.88$47.137,774,600——
2016-01-14$37.64$46.837,297,400——
2016-01-13$38.64$48.0710,138,500——
2016-01-12$38.61$48.0410,161,400——
2016-01-11$38.82$48.3016,954,200——
2016-01-08$35.89$44.6510,981,000——
2016-01-07$36.89$45.9018,245,300——
2016-01-06$36.15$44.9813,051,000——
2016-01-05$36.96$45.9813,382,700——
2016-01-04$35.79$44.5310,916,100——