5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
+26.55%
YEAR-TO-DATE PERFORMANCE
+12.20%
1 YEAR PERFORMANCE
+26.61%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $24.01 | $24.72 (2.96%) | $24.76 | $23.99 | 5.02 M | $6.52 B |
| 10/28/2026 | $23.54 | $23.74 (0.85%) | $24.11 | $23.50 | 5.86 M | $6.26 B |
| 10/27/2026 | $23.73 | $23.86 (0.55%) | $23.96 | $23.35 | 4.14 M | $6.29 B |
| 10/26/2026 | $24.27 | $23.59 (-2.8%) | $24.80 | $23.43 | 5.05 M | $6.22 B |
| 10/23/2026 | $23.84 | $24.10 (1.09%) | $24.18 | $23.51 | 4.31 M | $6.35 B |
| 10/22/2026 | $23.33 | $24.17 (3.6%) | $24.23 | $23.33 | 5.46 M | $6.37 B |
| 10/21/2026 | $23.37 | $23.43 (0.26%) | $23.79 | $23.02 | 4.89 M | $6.18 B |
| 10/20/2026 | $23.84 | $23.41 (-1.8%) | $23.84 | $23.20 | 5.63 M | $6.17 B |
| 10/19/2026 | $23.88 | $23.60 (-1.17%) | $24.06 | $23.45 | 11.40 M | $6.22 B |
| 10/16/2026 | $24.63 | $24.00 (-2.56%) | $24.71 | $23.88 | 8.52 M | $6.33 B |
| 10/15/2026 | $23.04 | $24.22 (5.12%) | $24.31 | $22.85 | 9.43 M | $6.38 B |
| 10/14/2026 | $22.44 | $22.68 (1.07%) | $22.88 | $21.75 | 7.80 M | $5.98 B |
| 10/13/2026 | $23.22 | $22.74 (-2.07%) | $23.54 | $22.70 | 4.63 M | $5.99 B |
| 10/12/2026 | $22.63 | $22.99 (1.59%) | $23.20 | $22.33 | 5.53 M | $6.06 B |
| 10/09/2026 | $22.88 | $22.67 (-0.92%) | $23.06 | $22.35 | 5.43 M | $5.98 B |
| 10/08/2026 | $22.67 | $22.79 (0.53%) | $23.02 | $22.39 | 6.03 M | $6.01 B |
| 10/07/2026 | $22.02 | $22.79 (3.5%) | $23.06 | $21.45 | 11.33 M | $6.01 B |
| 10/06/2026 | $22.47 | $22.46 (-0.04%) | $22.68 | $22.11 | 6.37 M | $5.92 B |
| 10/05/2026 | $22.69 | $22.51 (-0.79%) | $22.87 | $22.10 | 7.08 M | $5.93 B |
| 10/02/2026 | $23.05 | $22.73 (-1.39%) | $23.05 | $22.61 | 4.60 M | $5.99 B |
| 10/01/2026 | $22.68 | $22.76 (0.35%) | $23.23 | $22.61 | 7.49 M | $6.00 B |
| 09/30/2026 | $23.34 | $22.77 (-2.44%) | $23.63 | $22.65 | 7.18 M | $6.00 B |
| 09/29/2026 | $23.04 | $23.27 (1%) | $23.43 | $22.85 | 6.61 M | $6.13 B |
| 09/28/2026 | $22.22 | $23.01 (3.56%) | $23.20 | $22.13 | 6.49 M | $6.07 B |
| 09/25/2026 | $22.43 | $22.64 (0.94%) | $22.72 | $22.25 | 4.78 M | $5.97 B |
| 09/24/2026 | $22.41 | $22.31 (-0.45%) | $22.59 | $22.14 | 4.96 M | $5.88 B |
| 09/23/2026 | $22.95 | $22.24 (-3.09%) | $23.22 | $22.18 | 5.48 M | $5.86 B |
| 09/22/2026 | $22.58 | $22.78 (0.89%) | $22.88 | $22.31 | 4.59 M | $6.00 B |
| 09/21/2026 | $22.02 | $22.19 (0.77%) | $22.56 | $21.81 | 5.88 M | $5.85 B |
| 09/18/2026 | $21.66 | $21.94 (1.29%) | $22.16 | $21.54 | 9.13 M | $5.78 B |
| 09/17/2026 | $22.01 | $21.64 (-1.68%) | $22.21 | $21.56 | 5.08 M | $5.70 B |
| 09/16/2026 | $22.13 | $21.81 (-1.45%) | $22.40 | $21.70 | 6.53 M | $5.75 B |
| 09/15/2026 | $22.40 | $22.08 (-1.43%) | $22.49 | $21.57 | 7.67 M | $5.82 B |
| 09/14/2026 | $21.77 | $22.58 (3.72%) | $23.18 | $21.70 | 8.96 M | $5.95 B |
| 09/11/2026 | $20.71 | $22.08 (6.62%) | $22.12 | $20.63 | 10.30 M | $5.82 B |
| 09/10/2026 | $20.25 | $20.50 (1.23%) | $21.27 | $19.77 | 15.15 M | $5.40 B |
| 09/09/2026 | $22.50 | $21.51 (-4.4%) | $22.67 | $21.47 | 9.72 M | $5.67 B |
| 09/08/2026 | $23.21 | $22.45 (-3.27%) | $23.38 | $22.33 | 6.38 M | $5.92 B |
| 09/04/2026 | $22.41 | $23.05 (2.86%) | $23.09 | $22.32 | 3.58 M | $6.09 B |
| 09/03/2026 | $22.54 | $22.47 (-0.31%) | $22.73 | $22.15 | 4.49 M | $5.94 B |
| 09/02/2026 | $22.10 | $22.42 (1.45%) | $22.77 | $22.10 | 6.63 M | $5.93 B |
| 09/01/2026 | $21.82 | $21.93 (0.5%) | $22.42 | $21.75 | 7.24 M | $5.80 B |
| 08/31/2026 | $21.89 | $21.96 (0.32%) | $22.08 | $21.66 | 4.74 M | $5.81 B |
| 08/28/2026 | $22.76 | $22.01 (-3.3%) | $22.90 | $21.99 | 4.14 M | $5.82 B |
| 08/27/2026 | $22.48 | $22.51 (0.13%) | $22.88 | $22.36 | 6.67 M | $5.95 B |
| 08/26/2026 | $22.58 | $22.82 (1.06%) | $22.96 | $22.37 | 5.42 M | $6.03 B |
| 08/25/2026 | $23.14 | $22.59 (-2.38%) | $23.18 | $22.41 | 5.82 M | $5.97 B |
| 08/24/2026 | $23.00 | $23.18 (0.78%) | $23.48 | $23.00 | 4.96 M | $6.13 B |
| 08/21/2026 | $23.08 | $22.82 (-1.13%) | $23.09 | $22.59 | 6.72 M | $6.03 B |
| 08/20/2026 | $23.16 | $22.58 (-2.5%) | $23.25 | $22.57 | 5.41 M | $5.97 B |
| 08/19/2026 | $23.33 | $23.40 (0.3%) | $23.91 | $23.15 | 5.00 M | $6.19 B |
| 08/18/2026 | $23.55 | $23.23 (-1.36%) | $23.66 | $23.12 | 4.99 M | $6.14 B |
| 08/17/2026 | $23.41 | $23.22 (-0.81%) | $23.61 | $23.06 | 4.78 M | $6.14 B |
| 08/14/2026 | $23.63 | $23.41 (-0.93%) | $23.91 | $23.31 | 5.14 M | $6.19 B |
| 08/13/2026 | $24.04 | $23.84 (-0.83%) | $24.05 | $23.15 | 5.63 M | $6.30 B |
| 08/12/2026 | $24.20 | $23.79 (-1.69%) | $24.43 | $23.68 | 4.56 M | $6.29 B |
| 08/11/2026 | $24.80 | $24.52 (-1.13%) | $24.80 | $24.25 | 3.93 M | $6.48 B |
| 08/10/2026 | $25.27 | $24.90 (-1.46%) | $25.73 | $24.88 | 4.40 M | $6.58 B |
| 08/07/2026 | $25.38 | $25.40 (0.08%) | $25.63 | $24.57 | 3.74 M | $6.72 B |
| 08/06/2026 | $25.77 | $25.13 (-2.48%) | $26.00 | $25.10 | 3.04 M | $6.64 B |
| 08/05/2026 | $26.10 | $25.51 (-2.26%) | $26.40 | $25.43 | 3.63 M | $6.74 B |
| 08/04/2026 | $26.01 | $26.21 (0.77%) | $26.59 | $25.69 | 5.54 M | $6.93 B |
| 08/03/2026 | $25.15 | $25.95 (3.18%) | $26.15 | $25.15 | 4.94 M | $6.86 B |
| 07/31/2026 | $24.95 | $24.82 (-0.52%) | $25.05 | $24.47 | 5.84 M | $6.56 B |
| 07/30/2026 | $24.60 | $24.93 (1.34%) | $25.02 | $24.25 | 5.07 M | $6.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
