5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-17.77%
3 MONTH PERFORMANCE
-20.30%
6 MONTH PERFORMANCE
-31.09%
YEAR-TO-DATE PERFORMANCE
-34.14%
1 YEAR PERFORMANCE
-41.44%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.93 | $11.13 (1.83%) | $11.23 | $10.86 | 5.51 M | $3.10 B |
| 04/16/2025 | $11.16 | $11.01 (-1.34%) | $11.36 | $10.92 | 4.52 M | $3.07 B |
| 04/15/2025 | $11.50 | $11.20 (-2.61%) | $11.56 | $11.16 | 5.05 M | $3.12 B |
| 04/14/2025 | $11.57 | $11.32 (-2.16%) | $11.65 | $11.15 | 5.13 M | $3.15 B |
| 04/11/2025 | $11.35 | $11.37 (0.18%) | $11.46 | $10.94 | 6.65 M | $3.17 B |
| 04/10/2025 | $11.57 | $11.45 (-1.04%) | $11.90 | $10.95 | 10.90 M | $3.19 B |
| 04/09/2025 | $9.81 | $11.87 (21%) | $12.05 | $9.81 | 13.75 M | $3.31 B |
| 04/08/2025 | $11.16 | $10.02 (-10.22%) | $11.22 | $9.76 | 10.44 M | $2.79 B |
| 04/07/2025 | $10.82 | $10.85 (0.28%) | $11.58 | $10.56 | 11.51 M | $3.02 B |
| 04/04/2025 | $10.91 | $11.38 (4.31%) | $11.61 | $10.77 | 14.09 M | $3.17 B |
| 04/03/2025 | $11.90 | $11.41 (-4.12%) | $12.17 | $11.03 | 15.18 M | $3.18 B |
| 04/02/2025 | $12.73 | $13.19 (3.61%) | $13.30 | $12.72 | 6.34 M | $3.67 B |
| 04/01/2025 | $12.80 | $12.87 (0.55%) | $13.05 | $12.70 | 7.15 M | $3.58 B |
| 03/31/2025 | $12.51 | $12.56 (0.4%) | $12.82 | $12.48 | 6.54 M | $3.50 B |
| 03/28/2025 | $13.14 | $12.81 (-2.51%) | $13.14 | $12.69 | 6.44 M | $3.57 B |
| 03/27/2025 | $13.20 | $13.18 (-0.15%) | $13.41 | $13.04 | 6.66 M | $3.67 B |
| 03/26/2025 | $13.50 | $13.27 (-1.7%) | $13.64 | $13.12 | 5.83 M | $3.70 B |
| 03/25/2025 | $13.92 | $13.58 (-2.44%) | $13.95 | $13.56 | 5.15 M | $3.78 B |
| 03/24/2025 | $13.41 | $13.94 (3.95%) | $13.94 | $13.40 | 6.41 M | $3.88 B |
| 03/21/2025 | $13.12 | $13.24 (0.91%) | $13.44 | $13.11 | 5.73 M | $3.74 B |
| 03/20/2025 | $13.46 | $13.37 (-0.67%) | $13.74 | $13.37 | 4.71 M | $3.78 B |
| 03/19/2025 | $13.60 | $13.64 (0.29%) | $13.77 | $13.41 | 5.32 M | $3.86 B |
| 03/18/2025 | $13.93 | $13.56 (-2.66%) | $14.06 | $13.55 | 5.33 M | $3.83 B |
| 03/17/2025 | $13.26 | $13.81 (4.15%) | $13.93 | $13.22 | 8.06 M | $3.90 B |
| 03/14/2025 | $13.64 | $13.08 (-4.11%) | $13.67 | $12.96 | 9.06 M | $3.64 B |
| 03/13/2025 | $13.98 | $13.64 (-2.43%) | $14.07 | $13.59 | 6.50 M | $3.80 B |
| 03/12/2025 | $13.90 | $13.92 (0.14%) | $14.04 | $13.67 | 7.35 M | $3.88 B |
| 03/11/2025 | $13.90 | $13.71 (-1.37%) | $14.07 | $13.57 | 7.97 M | $3.82 B |
| 03/10/2025 | $14.01 | $14.07 (0.43%) | $14.43 | $13.92 | 10.08 M | $3.92 B |
| 03/07/2025 | $13.13 | $14.06 (7.08%) | $14.19 | $13.12 | 13.84 M | $3.91 B |
| 03/06/2025 | $12.65 | $13.22 (4.51%) | $13.63 | $12.60 | 18.49 M | $3.68 B |
| 03/05/2025 | $13.42 | $13.31 (-0.82%) | $13.56 | $13.12 | 12.03 M | $3.71 B |
| 03/04/2025 | $13.78 | $13.36 (-3.05%) | $13.85 | $13.23 | 11.12 M | $3.72 B |
| 03/03/2025 | $14.45 | $14.01 (-3.04%) | $14.70 | $13.93 | 8.48 M | $3.90 B |
| 02/28/2025 | $14.05 | $14.35 (2.14%) | $14.38 | $13.96 | 8.69 M | $4.00 B |
| 02/27/2025 | $14.56 | $14.06 (-3.43%) | $14.67 | $14.04 | 6.34 M | $3.91 B |
| 02/26/2025 | $14.84 | $14.51 (-2.22%) | $14.89 | $14.48 | 4.14 M | $4.04 B |
| 02/25/2025 | $14.98 | $14.56 (-2.8%) | $15.26 | $14.54 | 4.97 M | $4.05 B |
| 02/24/2025 | $15.03 | $14.96 (-0.47%) | $15.47 | $14.93 | 5.25 M | $4.16 B |
| 02/21/2025 | $15.83 | $14.97 (-5.43%) | $15.86 | $14.96 | 5.55 M | $4.17 B |
| 02/20/2025 | $15.32 | $15.78 (3%) | $15.82 | $15.26 | 5.95 M | $4.39 B |
| 02/19/2025 | $15.14 | $15.33 (1.25%) | $15.42 | $15.09 | 4.42 M | $4.27 B |
| 02/18/2025 | $15.01 | $15.31 (2%) | $15.42 | $14.93 | 4.59 M | $4.26 B |
| 02/14/2025 | $15.15 | $15.04 (-0.73%) | $15.29 | $14.89 | 4.21 M | $4.19 B |
| 02/13/2025 | $14.67 | $15.11 (3%) | $15.14 | $14.51 | 5.13 M | $4.21 B |
| 02/12/2025 | $14.53 | $14.78 (1.72%) | $14.90 | $14.42 | 5.07 M | $4.11 B |
| 02/11/2025 | $14.58 | $14.67 (0.62%) | $14.85 | $14.51 | 3.35 M | $4.08 B |
| 02/10/2025 | $14.36 | $14.53 (1.18%) | $14.69 | $14.18 | 4.75 M | $4.05 B |
| 02/07/2025 | $14.66 | $14.27 (-2.66%) | $14.66 | $14.12 | 5.85 M | $3.97 B |
| 02/06/2025 | $15.11 | $14.60 (-3.38%) | $15.14 | $14.48 | 4.71 M | $4.06 B |
| 02/05/2025 | $15.07 | $14.88 (-1.26%) | $15.10 | $14.73 | 4.28 M | $4.14 B |
| 02/04/2025 | $15.17 | $15.08 (-0.59%) | $15.40 | $14.97 | 4.03 M | $4.20 B |
| 02/03/2025 | $15.00 | $15.23 (1.53%) | $15.40 | $14.95 | 6.36 M | $4.24 B |
| 01/31/2025 | $15.80 | $15.58 (-1.39%) | $15.94 | $15.48 | 6.02 M | $4.34 B |
| 01/30/2025 | $15.50 | $15.77 (1.74%) | $15.80 | $15.37 | 4.37 M | $4.39 B |
| 01/29/2025 | $15.67 | $15.40 (-1.72%) | $15.68 | $15.29 | 4.56 M | $4.29 B |
| 01/28/2025 | $15.30 | $15.67 (2.42%) | $15.68 | $15.20 | 5.36 M | $4.36 B |
| 01/27/2025 | $15.29 | $15.28 (-0.07%) | $15.57 | $15.05 | 5.72 M | $4.25 B |
| 01/24/2025 | $15.17 | $15.36 (1.25%) | $15.56 | $15.04 | 8.23 M | $4.28 B |
| 01/23/2025 | $14.51 | $15.03 (3.58%) | $15.05 | $14.49 | 6.44 M | $4.18 B |
| 01/22/2025 | $14.42 | $14.60 (1.25%) | $14.63 | $14.23 | 7.45 M | $4.06 B |
| 01/21/2025 | $14.06 | $14.38 (2.28%) | $14.59 | $14.06 | 9.14 M | $4.00 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.
