5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-28.49%
YEAR-TO-DATE PERFORMANCE
-33.05%
1 YEAR PERFORMANCE
-37.82%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $11.69 | $11.33 (-3.08%) | $11.79 | $11.33 | 5.99 M | $3.16 B |
| 06/16/2025 | $11.44 | $11.88 (3.85%) | $11.89 | $11.36 | 8.00 M | $3.31 B |
| 06/13/2025 | $11.54 | $11.24 (-2.6%) | $11.67 | $11.19 | 6.15 M | $3.13 B |
| 06/12/2025 | $11.99 | $11.90 (-0.75%) | $12.15 | $11.84 | 6.43 M | $3.31 B |
| 06/11/2025 | $12.44 | $12.16 (-2.25%) | $12.49 | $12.08 | 5.29 M | $3.39 B |
| 06/10/2025 | $12.30 | $12.37 (0.57%) | $12.62 | $12.24 | 5.41 M | $3.45 B |
| 06/09/2025 | $12.44 | $12.25 (-1.53%) | $12.44 | $12.12 | 7.40 M | $3.41 B |
| 06/06/2025 | $12.01 | $12.26 (2.08%) | $12.31 | $11.97 | 5.10 M | $3.41 B |
| 06/05/2025 | $11.43 | $11.92 (4.29%) | $12.02 | $11.41 | 8.28 M | $3.32 B |
| 06/04/2025 | $11.53 | $11.45 (-0.69%) | $11.66 | $11.44 | 5.93 M | $3.19 B |
| 06/03/2025 | $11.31 | $11.49 (1.59%) | $11.57 | $11.26 | 6.66 M | $3.20 B |
| 06/02/2025 | $11.90 | $11.32 (-4.87%) | $11.90 | $11.26 | 9.53 M | $3.15 B |
| 05/30/2025 | $11.82 | $11.89 (0.59%) | $12.15 | $11.71 | 8.40 M | $3.31 B |
| 05/29/2025 | $12.08 | $11.94 (-1.16%) | $12.36 | $11.85 | 12.95 M | $3.33 B |
| 05/28/2025 | $12.50 | $12.00 (-4%) | $12.57 | $11.50 | 17.70 M | $3.34 B |
| 05/27/2025 | $11.85 | $12.04 (1.6%) | $12.10 | $11.60 | 12.54 M | $3.35 B |
| 05/23/2025 | $11.51 | $11.57 (0.52%) | $11.77 | $11.46 | 6.90 M | $3.22 B |
| 05/22/2025 | $11.68 | $11.92 (2.05%) | $11.97 | $11.66 | 4.90 M | $3.32 B |
| 05/21/2025 | $11.87 | $11.62 (-2.11%) | $11.93 | $11.60 | 5.83 M | $3.24 B |
| 05/20/2025 | $12.12 | $12.09 (-0.25%) | $12.47 | $12.04 | 5.73 M | $3.37 B |
| 05/19/2025 | $12.05 | $12.02 (-0.25%) | $12.22 | $12.00 | 4.06 M | $3.35 B |
| 05/16/2025 | $12.05 | $12.23 (1.49%) | $12.34 | $12.05 | 4.86 M | $3.41 B |
| 05/15/2025 | $12.03 | $12.01 (-0.17%) | $12.11 | $11.88 | 4.69 M | $3.34 B |
| 05/14/2025 | $12.30 | $12.10 (-1.63%) | $12.38 | $12.05 | 5.45 M | $3.37 B |
| 05/13/2025 | $12.43 | $12.42 (-0.08%) | $12.46 | $12.23 | 7.53 M | $3.46 B |
| 05/12/2025 | $12.54 | $12.34 (-1.59%) | $12.85 | $12.15 | 8.13 M | $3.44 B |
| 05/09/2025 | $11.82 | $11.62 (-1.69%) | $11.90 | $11.61 | 2.76 M | $3.24 B |
| 05/08/2025 | $11.72 | $11.79 (0.6%) | $12.00 | $11.72 | 4.12 M | $3.28 B |
| 05/07/2025 | $11.61 | $11.60 (-0.09%) | $11.74 | $11.49 | 4.55 M | $3.23 B |
| 05/06/2025 | $11.68 | $11.50 (-1.54%) | $11.72 | $11.47 | 5.77 M | $3.20 B |
| 05/05/2025 | $11.74 | $11.84 (0.85%) | $12.08 | $11.71 | 5.48 M | $3.30 B |
| 05/02/2025 | $11.86 | $11.95 (0.76%) | $11.97 | $11.68 | 5.63 M | $3.33 B |
| 05/01/2025 | $11.76 | $11.66 (-0.85%) | $11.84 | $11.54 | 7.04 M | $3.25 B |
| 04/30/2025 | $11.11 | $11.42 (2.79%) | $11.46 | $11.01 | 7.95 M | $3.18 B |
| 04/29/2025 | $11.49 | $11.43 (-0.52%) | $11.59 | $11.28 | 5.79 M | $3.18 B |
| 04/28/2025 | $11.16 | $11.59 (3.85%) | $11.62 | $11.16 | 6.48 M | $3.23 B |
| 04/25/2025 | $11.05 | $11.18 (1.18%) | $11.20 | $11.02 | 5.89 M | $3.11 B |
| 04/24/2025 | $10.95 | $11.02 (0.64%) | $11.04 | $10.76 | 7.95 M | $3.07 B |
| 04/23/2025 | $11.36 | $10.80 (-4.93%) | $11.59 | $10.78 | 6.63 M | $3.01 B |
| 04/22/2025 | $10.65 | $10.83 (1.69%) | $11.08 | $10.65 | 5.10 M | $3.02 B |
| 04/21/2025 | $10.98 | $10.76 (-2%) | $11.11 | $10.67 | 5.34 M | $3.00 B |
| 04/17/2025 | $10.93 | $11.13 (1.83%) | $11.23 | $10.86 | 5.52 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 |
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.
