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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.25$18.2433,345,500——
2020-12-30$12.03$19.5133,395,900——
2020-12-29$11.51$18.6730,468,000——
2020-12-28$11.66$18.9138,380,300——
2020-12-24$10.75$17.4312,326,100——
2020-12-23$11.13$18.0525,488,200——
2020-12-22$10.13$16.4318,619,600——
2020-12-21$10.46$16.9620,730,600——
2020-12-18$10.43$16.9124,599,500——
2020-12-17$10.42$16.9016,874,800——
2020-12-16$10.28$16.6722,809,900——
2020-12-15$10.74$17.4218,565,000——
2020-12-14$10.33$16.7526,236,300——
2020-12-11$11.08$17.9725,162,200——
2020-12-10$11.70$18.9722,425,400——
2020-12-09$11.67$18.9224,241,600——
2020-12-08$11.52$18.6824,104,600——
2020-12-07$11.67$18.9231,401,100——
2020-12-04$11.72$19.0123,369,600——
2020-12-03$11.23$18.2131,354,200——
2020-12-02$10.96$17.7726,953,900——
2020-12-01$10.40$16.8734,234,000——
2020-11-30$10.21$16.5652,196,800——
2020-11-27$10.85$17.5924,404,700——
2020-11-25$11.00$17.8454,379,400——
2020-11-24$10.86$17.6157,905,100——
2020-11-23$10.41$16.8872,355,900——
2020-11-20$9.05$14.6829,426,900——
2020-11-19$9.18$14.8964,717,600——
2020-11-18$8.99$14.5849,357,300——
2020-11-17$8.80$14.2751,175,200——
2020-11-16$8.02$13.0138,710,200——
2020-11-13$7.36$11.9425,190,200——
2020-11-12$6.99$11.3425,057,300——
2020-11-11$7.41$12.0222,637,300——
2020-11-10$7.75$12.5731,206,900——
2020-11-09$7.70$12.4956,791,900——
2020-11-06$6.57$10.6524,145,300——
2020-11-05$6.44$10.4420,262,100——
2020-11-04$6.26$10.1523,796,500——
2020-11-03$6.59$10.6926,646,100——
2020-11-02$6.08$9.8618,122,400——
2020-10-30$6.21$10.0714,764,300——
2020-10-29$6.20$10.0514,791,900——
2020-10-28$6.11$9.9118,864,400——
2020-10-27$6.45$10.4615,570,000——
2020-10-26$6.75$10.9521,467,000——
2020-10-23$7.23$11.7223,311,700——
2020-10-22$7.01$11.3725,144,800——
2020-10-21$6.52$10.5724,113,700——
2020-10-20$6.34$10.2825,161,300——
2020-10-19$6.10$9.8913,988,300——
2020-10-16$6.16$9.9914,972,600——
2020-10-15$6.27$10.1713,159,100——
2020-10-14$6.12$9.9212,152,500——
2020-10-13$6.13$9.9414,656,400——
2020-10-12$6.21$10.0724,736,500——
2020-10-09$6.23$10.1019,317,400——
2020-10-08$6.29$10.2021,298,800——
2020-10-07$5.96$9.6717,965,500——
2020-10-06$5.81$9.4222,708,200——
2020-10-05$6.06$9.8314,631,000——
2020-10-02$6.01$9.7522,185,000——
2020-10-01$5.84$9.4721,595,700——
2020-09-30$5.70$9.2422,245,800——
2020-09-29$5.67$9.1929,033,300——
2020-09-28$5.96$9.6722,066,000——
2020-09-25$6.03$9.7817,368,400——
2020-09-24$6.03$9.7820,520,100——
2020-09-23$6.11$9.9118,078,300——
2020-09-22$6.27$10.1721,823,900——
2020-09-21$6.31$10.2325,119,500——
2020-09-18$6.76$10.9622,678,300——
2020-09-17$6.86$11.1212,596,300——
2020-09-16$6.98$11.3220,763,000——
2020-09-15$6.87$11.1423,477,700——
2020-09-14$7.20$11.6813,693,900——
2020-09-11$7.05$11.4320,064,700——
2020-09-10$7.40$12.0017,750,200——
2020-09-09$7.55$12.2420,040,400——
2020-09-08$7.62$12.3631,923,500——
2020-09-04$7.65$12.4136,679,100——
2020-09-03$7.61$12.3480,572,100——
2020-09-02$7.05$11.4385,252,400——
2020-09-01$7.01$11.3725,687,700——
2020-08-31$6.97$11.3024,871,400——
2020-08-28$6.95$11.2719,725,900——
2020-08-27$6.62$10.7422,453,700——
2020-08-26$6.51$10.5617,143,500——
2020-08-25$6.57$10.6518,155,600——
2020-08-24$6.61$10.7224,158,900——
2020-08-21$6.26$10.1516,676,300——
2020-08-20$6.28$10.1822,026,400——
2020-08-19$6.52$10.5718,443,500——
2020-08-18$6.55$10.6243,986,000——
2020-08-17$7.15$11.5923,038,400——
2020-08-14$7.19$11.6644,989,500——
2020-08-13$6.97$11.3015,430,300——
2020-08-12$7.12$11.5523,058,200——
2020-08-11$7.03$11.4030,199,700——
2020-08-10$7.14$11.5829,009,500——
2020-08-07$6.62$10.7425,356,800——
2020-08-06$6.24$10.1216,297,400——
2020-08-05$6.40$10.3827,706,500——
2020-08-04$6.13$9.9418,003,900——
2020-08-03$6.10$9.8922,022,500——
2020-07-31$6.06$9.8323,020,600——
2020-07-30$6.22$10.0918,802,400——
2020-07-29$6.49$10.5222,529,400——
2020-07-28$6.43$10.4323,990,700——
2020-07-27$6.21$10.0726,162,900——
2020-07-24$6.45$10.4618,896,000——
2020-07-23$6.67$10.8229,548,800——
2020-07-22$6.46$10.4842,872,700——
2020-07-21$6.80$11.0333,125,200——
2020-07-20$6.41$10.3920,271,800——
2020-07-17$6.65$10.7816,261,300——
2020-07-16$6.89$11.1721,387,200——
2020-07-15$7.21$11.6932,570,400——
2020-07-14$6.73$10.9125,951,300——
2020-07-13$6.57$10.6532,229,900——
2020-07-10$6.77$10.9820,519,500——
2020-07-09$6.63$10.7530,915,600——
2020-07-08$6.86$11.1228,382,300——
2020-07-07$6.56$10.6430,770,200——
2020-07-06$6.61$10.7227,944,400——
2020-07-02$6.80$11.0332,021,600——
2020-07-01$6.58$10.6746,005,900——
2020-06-30$6.88$11.1635,677,000——
2020-06-29$6.62$10.7437,160,400——
2020-06-26$6.02$9.7663,770,000——
2020-06-25$6.50$10.5433,257,700——
2020-06-24$6.78$10.9935,628,200——
2020-06-23$7.15$11.5926,238,300——
2020-06-22$7.08$11.4828,786,300——
2020-06-19$6.88$11.1653,971,900——
2020-06-18$7.29$11.8226,083,300——
2020-06-17$7.15$11.5936,937,200——
2020-06-16$7.64$12.3968,668,200——
2020-06-15$7.19$11.6642,476,000——
2020-06-12$7.30$11.8447,304,800——
2020-06-11$6.76$10.9670,748,300——
2020-06-10$7.94$12.8874,256,600——
2020-06-09$8.87$14.38133,196,400——
2020-06-08$9.55$15.4970,444,000——
2020-06-05$8.77$14.2276,114,500——
2020-06-04$8.21$13.3178,157,800——
2020-06-03$7.86$12.7565,946,700——
2020-06-02$6.96$11.2963,583,400——
2020-06-01$6.37$10.3343,453,400——
2020-05-29$6.36$10.3152,738,200——
2020-05-28$6.83$11.0873,751,800——
2020-05-27$7.38$11.9798,034,300——
2020-05-26$6.17$10.0164,928,700——
2020-05-22$5.21$8.4535,481,000——
2020-05-21$5.37$8.7155,176,200——
2020-05-20$5.07$8.2229,134,600——
2020-05-19$5.07$8.2238,773,800——
2020-05-18$5.42$8.7935,638,500——
2020-05-15$5.31$8.6136,657,300——
2020-05-14$5.01$8.1234,633,500——
2020-05-13$5.02$8.1433,463,900——
2020-05-12$4.99$8.0932,870,600——
2020-05-11$5.27$8.5526,869,900——
2020-05-08$5.37$8.7125,361,400——
2020-05-07$5.08$8.2427,217,300——
2020-05-06$4.99$8.0926,883,000——
2020-05-05$5.16$8.3728,713,200——
2020-05-04$5.27$8.5529,339,300——
2020-05-01$5.36$8.6934,684,200——
2020-04-30$5.86$9.5048,047,400——
2020-04-29$6.07$9.8445,089,000——
2020-04-28$5.99$9.7157,127,800——
2020-04-27$5.50$8.9233,766,000——
2020-04-24$5.02$8.1430,063,700——
2020-04-23$4.89$7.9333,584,800——
2020-04-22$4.82$7.8244,958,800——
2020-04-21$5.22$8.4728,374,900——
2020-04-20$5.31$8.6132,876,500——
2020-04-17$5.92$9.6028,900,100——
2020-04-16$5.76$9.3419,744,900——
2020-04-15$5.73$9.2926,172,600——
2020-04-14$6.20$10.0528,987,900——
2020-04-13$6.16$9.9933,841,200——
2020-04-09$6.66$10.8051,589,400——
2020-04-08$6.01$9.7528,080,300——
2020-04-07$5.91$9.5849,855,900——
2020-04-06$5.63$9.1340,219,700——
2020-04-03$4.81$7.8099,550,100——
2020-04-02$4.45$7.2241,881,400——
2020-04-01$4.43$7.1844,564,300——
2020-03-31$4.91$7.9635,770,200——
2020-03-30$5.37$8.7124,566,100——
2020-03-27$5.53$8.9726,142,600——
2020-03-26$5.94$9.6339,096,600——
2020-03-25$6.61$10.7240,996,600——
2020-03-24$5.66$9.1856,446,500——
2020-03-23$4.81$7.8045,856,800——
2020-03-20$6.02$9.7625,170,000——
2020-03-19$6.69$10.8518,914,300——
2020-03-18$6.20$10.0520,991,500——
2020-03-17$6.70$10.8728,841,000——
2020-03-16$6.71$10.8821,958,500——
2020-03-13$8.03$13.0223,638,800——
2020-03-12$7.38$11.9731,250,800——
2020-03-11$9.49$14.7827,758,000——
2020-03-10$10.35$16.1218,271,000——
2020-03-09$10.43$16.2421,822,600——
2020-03-06$11.49$17.8923,890,500——
2020-03-05$11.58$18.0322,406,600——
2020-03-04$12.66$19.7121,287,200——
2020-03-03$12.65$19.7019,956,900——
2020-03-02$12.99$20.2320,747,200——
2020-02-28$13.23$20.6021,294,900——
2020-02-27$12.90$20.0922,438,800——
2020-02-26$13.59$21.1625,485,900——
2020-02-25$14.60$22.7324,836,400——
2020-02-24$15.45$24.0612,614,800——
2020-02-21$16.23$25.278,123,400——
2020-02-20$16.64$25.919,005,300——
2020-02-19$16.29$25.368,891,300——
2020-02-18$16.07$25.0212,516,100——
2020-02-14$16.67$25.965,559,800——
2020-02-13$16.74$26.077,337,200——
2020-02-12$17.00$26.4712,034,100——
2020-02-11$16.36$25.476,727,600——
2020-02-10$16.23$25.277,029,300——
2020-02-07$16.40$25.548,706,600——
2020-02-06$16.95$26.3912,294,900——
2020-02-05$17.45$27.1724,444,300——
2020-02-04$16.47$25.6415,719,900——
2020-02-03$16.46$25.6316,006,100——
2020-01-31$15.95$24.8416,658,000——
2020-01-30$16.83$26.218,429,000——
2020-01-29$16.87$26.277,881,700——
2020-01-28$16.87$26.2710,628,100——
2020-01-27$16.38$25.507,671,500——
2020-01-24$16.78$26.138,269,900——
2020-01-23$17.07$26.586,389,600——
2020-01-22$17.15$26.708,830,000——
2020-01-21$16.99$26.4512,769,700——
2020-01-17$17.57$27.366,988,400——
2020-01-16$17.53$27.309,013,300——
2020-01-15$17.42$27.1211,017,600——
2020-01-14$17.86$27.8110,331,400——
2020-01-13$17.88$27.8411,130,300——
2020-01-10$17.81$27.7311,387,500——
2020-01-09$17.71$27.5818,364,900——
2020-01-08$18.10$28.1835,758,500——
2020-01-07$17.67$27.5119,915,500——
2020-01-06$17.10$26.6320,253,700——
2020-01-03$16.53$25.7412,026,100——
2020-01-02$16.52$25.7226,388,100——