-
5 DAY PERFORMANCE
+11.88% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-19.28% -
YEAR-TO-DATE PERFORMANCE
-19.04% -
1 YEAR PERFORMANCE
+9.55%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.31 | $16.30 (6.47%) | $16.36 | $15.31 | 10.86 M | $4.53 B |
| 11/21/2024 | $14.63 | $15.07 (3.01%) | $15.08 | $14.51 | 4.83 M | $4.18 B |
| 11/20/2024 | $15.00 | $14.56 (-2.93%) | $15.19 | $14.52 | 7.08 M | $4.04 B |
| 11/19/2024 | $15.09 | $15.14 (0.33%) | $15.33 | $14.97 | 4.37 M | $4.20 B |
| 11/18/2024 | $15.40 | $15.26 (-0.91%) | $15.50 | $15.07 | 5.54 M | $4.24 B |
| 11/15/2024 | $15.50 | $15.49 (-0.06%) | $15.61 | $15.23 | 3.78 M | $4.30 B |
| 11/14/2024 | $15.27 | $15.57 (1.96%) | $15.66 | $15.07 | 5.11 M | $4.32 B |
| 11/13/2024 | $15.22 | $15.07 (-0.99%) | $15.35 | $15.03 | 3.95 M | $4.18 B |
| 11/12/2024 | $15.27 | $15.08 (-1.24%) | $15.27 | $14.95 | 6.80 M | $4.19 B |
| 11/11/2024 | $15.70 | $15.34 (-2.29%) | $15.94 | $15.33 | 7.31 M | $4.26 B |
| 11/08/2024 | $16.22 | $15.67 (-3.39%) | $16.37 | $15.64 | 5.49 M | $4.35 B |
| 11/07/2024 | $16.10 | $16.45 (2.17%) | $16.64 | $15.89 | 6.15 M | $4.57 B |
| 11/06/2024 | $15.72 | $16.09 (2.35%) | $16.11 | $15.66 | 8.05 M | $4.47 B |
| 11/05/2024 | $15.15 | $15.32 (1.12%) | $15.35 | $15.00 | 4.48 M | $4.25 B |
| 11/04/2024 | $15.21 | $15.21 (0%) | $15.39 | $15.13 | 3.97 M | $4.22 B |
| 11/01/2024 | $15.37 | $15.27 (-0.65%) | $15.66 | $15.25 | 3.82 M | $4.24 B |
| 10/31/2024 | $15.36 | $15.34 (-0.13%) | $15.47 | $15.13 | 3.36 M | $4.26 B |
| 10/30/2024 | $15.56 | $15.43 (-0.84%) | $15.63 | $15.34 | 3.94 M | $4.28 B |
| 10/29/2024 | $15.46 | $15.57 (0.71%) | $15.83 | $15.46 | 6.29 M | $4.32 B |
| 10/28/2024 | $15.44 | $15.51 (0.45%) | $15.69 | $15.42 | 3.38 M | $4.31 B |
| 10/25/2024 | $15.55 | $15.39 (-1.03%) | $15.60 | $15.37 | 3.70 M | $4.27 B |
| 10/24/2024 | $15.51 | $15.41 (-0.64%) | $15.67 | $15.34 | 4.29 M | $4.28 B |
| 10/23/2024 | $15.55 | $15.34 (-1.35%) | $15.66 | $15.24 | 3.47 M | $4.26 B |
| 10/22/2024 | $15.89 | $15.70 (-1.2%) | $15.93 | $15.49 | 3.79 M | $4.36 B |
| 10/21/2024 | $16.18 | $16.02 (-0.99%) | $16.36 | $15.95 | 3.52 M | $4.45 B |
| 10/18/2024 | $16.32 | $16.18 (-0.86%) | $16.47 | $16.07 | 3.89 M | $4.49 B |
| 10/17/2024 | $16.31 | $16.29 (-0.12%) | $16.59 | $16.12 | 4.91 M | $4.52 B |
| 10/16/2024 | $15.75 | $16.26 (3.24%) | $16.29 | $15.71 | 5.60 M | $4.52 B |
| 10/15/2024 | $15.31 | $15.64 (2.16%) | $16.04 | $15.31 | 5.44 M | $4.34 B |
| 10/14/2024 | $15.74 | $15.38 (-2.29%) | $15.74 | $15.35 | 4.67 M | $4.27 B |
| 10/11/2024 | $15.46 | $15.78 (2.07%) | $15.87 | $15.41 | 3.72 M | $4.38 B |
| 10/10/2024 | $15.36 | $15.44 (0.52%) | $15.55 | $15.19 | 3.18 M | $4.29 B |
| 10/09/2024 | $15.21 | $15.45 (1.58%) | $15.50 | $15.16 | 2.83 M | $4.29 B |
| 10/08/2024 | $15.34 | $15.22 (-0.78%) | $15.48 | $15.17 | 3.07 M | $4.23 B |
| 10/07/2024 | $15.71 | $15.36 (-2.23%) | $15.75 | $15.30 | 3.55 M | $4.27 B |
| 10/04/2024 | $15.64 | $15.80 (1.02%) | $15.90 | $15.56 | 5.02 M | $4.39 B |
| 10/03/2024 | $15.17 | $15.37 (1.32%) | $15.44 | $15.05 | 4.41 M | $4.27 B |
| 10/02/2024 | $15.36 | $15.35 (-0.07%) | $15.64 | $15.22 | 4.59 M | $4.26 B |
| 10/01/2024 | $15.61 | $15.42 (-1.22%) | $15.64 | $15.08 | 5.42 M | $4.28 B |
| 09/30/2024 | $15.29 | $15.69 (2.62%) | $15.75 | $15.29 | 5.54 M | $4.36 B |
| 09/27/2024 | $15.31 | $15.25 (-0.39%) | $15.38 | $15.18 | 2.81 M | $4.23 B |
| 09/26/2024 | $14.98 | $15.21 (1.54%) | $15.21 | $14.92 | 4.02 M | $4.22 B |
| 09/25/2024 | $15.05 | $14.86 (-1.26%) | $15.16 | $14.80 | 3.65 M | $4.13 B |
| 09/24/2024 | $15.32 | $15.07 (-1.63%) | $15.37 | $15.02 | 5.53 M | $4.18 B |
| 09/23/2024 | $15.30 | $15.15 (-0.98%) | $15.31 | $14.92 | 5.80 M | $4.21 B |
| 09/20/2024 | $15.30 | $15.30 (0%) | $15.47 | $15.19 | 6.16 M | $4.25 B |
| 09/19/2024 | $15.50 | $15.33 (-1.1%) | $15.59 | $15.22 | 5.35 M | $4.26 B |
| 09/18/2024 | $15.02 | $15.12 (0.67%) | $15.49 | $14.98 | 5.65 M | $4.20 B |
| 09/17/2024 | $15.15 | $15.03 (-0.79%) | $15.43 | $14.98 | 4.34 M | $4.17 B |
| 09/16/2024 | $14.99 | $14.95 (-0.27%) | $15.14 | $14.94 | 3.69 M | $4.15 B |
| 09/13/2024 | $14.80 | $15.00 (1.35%) | $15.22 | $14.76 | 6.10 M | $4.17 B |
| 09/12/2024 | $14.64 | $14.69 (0.34%) | $14.72 | $14.34 | 3.82 M | $4.08 B |
| 09/11/2024 | $14.37 | $14.62 (1.74%) | $14.65 | $14.06 | 4.49 M | $4.06 B |
| 09/10/2024 | $14.50 | $14.31 (-1.31%) | $14.55 | $14.20 | 4.46 M | $3.97 B |
| 09/09/2024 | $14.60 | $14.51 (-0.62%) | $14.81 | $14.49 | 6.22 M | $4.03 B |
| 09/06/2024 | $14.86 | $14.61 (-1.68%) | $14.95 | $14.50 | 4.87 M | $4.06 B |
| 09/05/2024 | $15.34 | $14.87 (-3.06%) | $15.40 | $14.86 | 6.46 M | $4.13 B |
| 09/04/2024 | $15.50 | $15.30 (-1.29%) | $15.67 | $15.14 | 5.36 M | $4.25 B |
| 09/03/2024 | $15.41 | $15.49 (0.52%) | $15.83 | $15.38 | 6.31 M | $4.30 B |
| 08/30/2024 | $15.77 | $15.57 (-1.27%) | $15.87 | $15.46 | 5.96 M | $4.32 B |
| 08/29/2024 | $15.45 | $15.57 (0.78%) | $15.80 | $15.31 | 5.78 M | $4.32 B |
| 08/28/2024 | $15.43 | $15.38 (-0.32%) | $15.58 | $15.22 | 5.76 M | $4.27 B |
| 08/27/2024 | $15.66 | $15.36 (-1.92%) | $15.72 | $15.33 | 5.67 M | $4.27 B |
| 08/26/2024 | $15.93 | $15.76 (-1.07%) | $16.03 | $15.74 | 5.51 M | $4.38 B |