-
5 DAY PERFORMANCE
+0.76% -
1 MONTH PERFORMANCE
+6.32% -
3 MONTH PERFORMANCE
-19.50% -
6 MONTH PERFORMANCE
-14.91% -
YEAR-TO-DATE PERFORMANCE
-21.42% -
1 YEAR PERFORMANCE
+42.30%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.64 | $15.80 (1.02%) | $15.90 | $15.56 | 5.01 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 |
| 08/23/2024 | $15.36 | $15.96 (3.91%) | $16.04 | $15.27 | 9.98 M | $4.43 B |
| 08/22/2024 | $15.51 | $15.17 (-2.19%) | $15.64 | $15.11 | 11.78 M | $4.21 B |
| 08/21/2024 | $15.91 | $15.45 (-2.89%) | $15.99 | $15.25 | 34.99 M | $4.29 B |
| 08/20/2024 | $17.78 | $17.74 (-0.22%) | $17.97 | $17.64 | 7.28 M | $4.93 B |
| 08/19/2024 | $17.70 | $17.82 (0.68%) | $18.00 | $17.68 | 5.14 M | $4.95 B |
| 08/16/2024 | $16.94 | $17.70 (4.49%) | $17.77 | $16.93 | 5.96 M | $4.92 B |
| 08/15/2024 | $16.65 | $16.98 (1.98%) | $17.02 | $16.57 | 6.94 M | $4.72 B |
| 08/14/2024 | $16.16 | $16.08 (-0.5%) | $16.16 | $15.90 | 2.83 M | $4.47 B |
| 08/13/2024 | $15.71 | $16.04 (2.1%) | $16.15 | $15.51 | 4.14 M | $4.45 B |
| 08/12/2024 | $15.68 | $15.81 (0.83%) | $16.10 | $15.59 | 3.61 M | $4.39 B |
| 08/09/2024 | $15.70 | $15.58 (-0.76%) | $15.71 | $15.37 | 3.89 M | $4.33 B |
| 08/08/2024 | $15.29 | $15.76 (3.07%) | $15.79 | $15.28 | 3.88 M | $4.38 B |
| 08/07/2024 | $15.81 | $15.22 (-3.73%) | $15.84 | $15.02 | 4.27 M | $4.23 B |
| 08/06/2024 | $15.30 | $15.51 (1.37%) | $15.70 | $15.08 | 6.14 M | $4.31 B |
| 08/05/2024 | $14.90 | $15.18 (1.88%) | $15.26 | $14.59 | 8.42 M | $4.22 B |
| 08/02/2024 | $16.42 | $15.93 (-2.98%) | $16.42 | $15.67 | 5.44 M | $4.42 B |
| 08/01/2024 | $17.39 | $16.78 (-3.51%) | $17.44 | $16.57 | 4.78 M | $4.66 B |
| 07/31/2024 | $17.40 | $17.28 (-0.69%) | $17.53 | $17.21 | 5.11 M | $4.80 B |
| 07/30/2024 | $17.13 | $17.30 (0.99%) | $17.43 | $16.96 | 5.68 M | $4.80 B |
| 07/29/2024 | $16.70 | $17.09 (2.34%) | $17.12 | $16.45 | 5.95 M | $4.75 B |
| 07/26/2024 | $16.62 | $16.57 (-0.3%) | $16.68 | $16.47 | 4.79 M | $4.60 B |
| 07/25/2024 | $16.42 | $16.46 (0.24%) | $16.66 | $16.20 | 4.44 M | $4.57 B |
| 07/24/2024 | $16.67 | $16.48 (-1.14%) | $16.70 | $16.32 | 5.44 M | $4.58 B |
| 07/23/2024 | $16.48 | $16.81 (2%) | $16.97 | $16.44 | 5.08 M | $4.67 B |
| 07/22/2024 | $16.39 | $16.55 (0.98%) | $16.69 | $16.18 | 6.10 M | $4.60 B |
| 07/19/2024 | $16.46 | $16.37 (-0.55%) | $16.65 | $16.27 | 6.35 M | $4.55 B |
| 07/18/2024 | $16.71 | $16.45 (-1.56%) | $16.91 | $16.36 | 6.92 M | $4.57 B |
| 07/17/2024 | $16.66 | $16.81 (0.9%) | $16.97 | $16.65 | 7.77 M | $4.67 B |
| 07/16/2024 | $17.02 | $16.81 (-1.23%) | $17.05 | $16.76 | 10.26 M | $4.67 B |
| 07/15/2024 | $16.33 | $16.85 (3.18%) | $17.00 | $16.07 | 23.51 M | $4.68 B |
| 07/12/2024 | $19.58 | $19.09 (-2.5%) | $19.61 | $19.06 | 3.39 M | $5.30 B |
| 07/11/2024 | $19.00 | $19.55 (2.89%) | $19.71 | $19.00 | 4.39 M | $5.43 B |
| 07/10/2024 | $18.96 | $18.82 (-0.74%) | $19.16 | $18.81 | 3.58 M | $5.23 B |
| 07/09/2024 | $18.96 | $18.87 (-0.47%) | $19.31 | $18.80 | 3.92 M | $5.24 B |
| 07/08/2024 | $19.49 | $18.93 (-2.87%) | $19.71 | $18.90 | 6.18 M | $5.26 B |
| 07/05/2024 | $19.36 | $19.64 (1.45%) | $20.47 | $19.28 | 17.26 M | $5.45 B |