5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+55.05%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
+32.03%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $20.24 | $20.28 (0.17%) | $20.44 | $20.05 | 2.19 M | $5.44 B |
| 01/23/2026 | $20.47 | $20.32 (-0.73%) | $20.62 | $20.22 | 4.67 M | $5.44 B |
| 01/22/2026 | $21.28 | $20.54 (-3.48%) | $21.41 | $20.19 | 7.73 M | $5.50 B |
| 01/21/2026 | $21.60 | $21.21 (-1.81%) | $21.73 | $21.03 | 5.94 M | $5.68 B |
| 01/20/2026 | $21.24 | $21.30 (0.28%) | $21.40 | $20.86 | 5.21 M | $5.70 B |
| 01/16/2026 | $21.66 | $21.74 (0.37%) | $21.82 | $21.48 | 5.45 M | $5.82 B |
| 01/15/2026 | $21.27 | $21.57 (1.41%) | $21.70 | $21.14 | 5.86 M | $5.77 B |
| 01/14/2026 | $22.02 | $21.19 (-3.77%) | $22.67 | $21.14 | 9.12 M | $5.67 B |
| 01/13/2026 | $22.05 | $22.00 (-0.23%) | $22.26 | $21.90 | 6.97 M | $5.89 B |
| 01/12/2026 | $22.65 | $21.93 (-3.18%) | $22.68 | $21.17 | 12.99 M | $5.87 B |
| 01/09/2026 | $23.78 | $23.17 (-2.57%) | $24.02 | $23.00 | 5.87 M | $6.20 B |
| 01/08/2026 | $22.31 | $23.72 (6.32%) | $23.92 | $22.21 | 9.68 M | $6.35 B |
| 01/07/2026 | $23.24 | $22.48 (-3.27%) | $23.31 | $22.45 | 5.51 M | $6.02 B |
| 01/06/2026 | $22.83 | $23.22 (1.71%) | $23.85 | $22.83 | 7.91 M | $6.22 B |
| 01/05/2026 | $22.66 | $22.85 (0.84%) | $23.16 | $22.57 | 4.96 M | $6.12 B |
| 01/02/2026 | $22.23 | $22.75 (2.34%) | $22.81 | $22.13 | 5.23 M | $6.09 B |
| 12/31/2025 | $22.14 | $22.05 (-0.41%) | $22.14 | $21.80 | 3.50 M | $5.90 B |
| 12/30/2025 | $22.10 | $22.14 (0.18%) | $22.23 | $22.05 | 3.94 M | $5.93 B |
| 12/29/2025 | $22.16 | $22.10 (-0.27%) | $22.30 | $22.05 | 4.23 M | $5.92 B |
| 12/26/2025 | $22.31 | $22.47 (0.72%) | $22.56 | $22.16 | 3.73 M | $6.02 B |
| 12/24/2025 | $22.57 | $22.32 (-1.11%) | $22.69 | $22.10 | 2.83 M | $5.98 B |
| 12/23/2025 | $22.94 | $22.58 (-1.57%) | $23.01 | $22.39 | 5.56 M | $6.04 B |
| 12/22/2025 | $23.82 | $22.95 (-3.65%) | $23.90 | $22.76 | 5.86 M | $6.14 B |
| 12/19/2025 | $23.38 | $23.83 (1.92%) | $23.86 | $23.06 | 9.77 M | $6.38 B |
| 12/18/2025 | $23.47 | $23.36 (-0.47%) | $23.78 | $23.31 | 5.60 M | $6.25 B |
| 12/17/2025 | $23.28 | $23.13 (-0.64%) | $23.43 | $22.97 | 4.27 M | $6.19 B |
| 12/16/2025 | $23.79 | $23.12 (-2.82%) | $23.90 | $22.82 | 5.95 M | $6.19 B |
| 12/15/2025 | $23.99 | $23.84 (-0.63%) | $24.16 | $23.70 | 6.98 M | $6.38 B |
| 12/12/2025 | $24.15 | $24.15 (0%) | $24.41 | $23.95 | 7.46 M | $6.46 B |
| 12/11/2025 | $23.30 | $24.00 (3%) | $24.03 | $23.13 | 8.06 M | $6.42 B |
| 12/10/2025 | $22.43 | $23.26 (3.7%) | $23.56 | $22.21 | 10.86 M | $6.23 B |
| 12/09/2025 | $22.12 | $22.57 (2.03%) | $22.73 | $22.07 | 5.13 M | $6.04 B |
| 12/08/2025 | $22.69 | $22.13 (-2.47%) | $22.75 | $21.89 | 7.53 M | $5.92 B |
| 12/05/2025 | $22.50 | $22.85 (1.56%) | $23.21 | $22.48 | 9.60 M | $6.12 B |
| 12/04/2025 | $22.38 | $22.32 (-0.27%) | $22.49 | $21.65 | 12.74 M | $5.98 B |
| 12/03/2025 | $21.39 | $22.46 (5%) | $23.27 | $21.39 | 21.81 M | $6.01 B |
| 12/02/2025 | $22.69 | $22.71 (0.09%) | $23.15 | $21.47 | 11.35 M | $6.08 B |
| 12/01/2025 | $22.22 | $22.82 (2.7%) | $22.98 | $22.01 | 9.87 M | $6.11 B |
| 11/28/2025 | $22.65 | $22.36 (-1.28%) | $22.65 | $22.28 | 3.04 M | $6.14 B |
| 11/26/2025 | $21.70 | $22.43 (3.36%) | $22.93 | $21.66 | 7.07 M | $6.16 B |
| 11/25/2025 | $20.60 | $21.85 (6.07%) | $22.02 | $20.54 | 8.34 M | $6.00 B |
| 11/24/2025 | $20.02 | $20.02 (0%) | $20.22 | $19.75 | 7.04 M | $5.50 B |
| 11/21/2025 | $19.26 | $20.12 (4.47%) | $20.36 | $19.20 | 6.87 M | $5.53 B |
| 11/20/2025 | $19.75 | $19.06 (-3.49%) | $19.79 | $19.04 | 5.88 M | $5.24 B |
| 11/19/2025 | $19.43 | $19.41 (-0.1%) | $19.61 | $19.21 | 5.39 M | $5.33 B |
| 11/18/2025 | $19.03 | $19.51 (2.52%) | $19.68 | $19.00 | 4.79 M | $5.36 B |
| 11/17/2025 | $19.79 | $19.15 (-3.23%) | $19.92 | $19.04 | 5.58 M | $5.26 B |
| 11/14/2025 | $19.91 | $19.99 (0.4%) | $20.20 | $19.66 | 6.03 M | $5.49 B |
| 11/13/2025 | $20.58 | $20.07 (-2.48%) | $21.03 | $20.04 | 6.56 M | $5.51 B |
| 11/12/2025 | $20.58 | $20.58 (0%) | $20.90 | $20.54 | 3.22 M | $5.65 B |
| 11/11/2025 | $20.47 | $20.45 (-0.1%) | $20.73 | $20.34 | 3.49 M | $5.62 B |
| 11/10/2025 | $20.56 | $20.57 (0.05%) | $20.87 | $20.48 | 6.16 M | $5.65 B |
| 11/07/2025 | $20.34 | $20.35 (0.05%) | $20.53 | $20.08 | 5.69 M | $5.59 B |
| 11/06/2025 | $20.70 | $20.36 (-1.64%) | $20.73 | $20.18 | 7.66 M | $5.59 B |
| 11/05/2025 | $19.45 | $20.75 (6.68%) | $21.25 | $19.41 | 9.86 M | $5.70 B |
| 11/04/2025 | $19.49 | $19.40 (-0.46%) | $19.61 | $19.24 | 6.17 M | $5.33 B |
| 11/03/2025 | $19.49 | $19.94 (2.31%) | $19.99 | $19.36 | 5.85 M | $5.48 B |
| 10/31/2025 | $19.66 | $19.49 (-0.86%) | $19.76 | $19.27 | 5.68 M | $5.35 B |
| 10/30/2025 | $19.45 | $19.54 (0.46%) | $19.94 | $19.24 | 6.33 M | $5.37 B |
| 10/29/2025 | $19.65 | $19.54 (-0.56%) | $19.99 | $19.39 | 7.19 M | $5.37 B |
| 10/28/2025 | $19.30 | $19.70 (2.07%) | $19.70 | $19.13 | 4.93 M | $5.41 B |
| 10/27/2025 | $19.00 | $19.38 (2%) | $19.52 | $18.86 | 6.10 M | $5.32 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.
