M - Macy's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.2315.4814.9015.1215.1218,069,207
Oct 17, 201915.8916.1015.7015.7815.789,621,700
Oct 16, 201915.5516.1215.5015.7815.789,089,900
Oct 15, 201915.3915.9815.3115.6915.699,306,500
Oct 14, 201915.7215.7215.0915.3015.3011,717,600
Oct 11, 201915.4815.9015.4515.7215.7211,938,800
Oct 10, 201915.0115.4814.9715.3015.3010,803,500
Oct 09, 201914.9415.1114.8814.9114.918,348,500
Oct 08, 201914.8014.9714.5714.8414.8410,557,200
Oct 07, 201915.0515.3914.8515.0315.0315,486,700
Oct 04, 201914.6615.0114.6614.9614.968,699,500
Oct 03, 201914.5614.8514.1114.8014.8014,743,800
Oct 02, 201915.4715.4714.6014.6514.6516,505,800
Oct 01, 201915.6215.8515.2715.5515.5513,211,700
Sep 30, 201915.2615.5615.1815.5415.549,577,200
Sep 27, 201915.5015.7315.1215.2915.2912,566,300
Sep 26, 201915.7415.7415.1615.2515.2511,217,500
Sep 25, 201915.2915.8215.2115.5415.549,272,100
Sep 24, 201915.6115.7715.1115.2615.2610,166,200
Sep 23, 201915.3015.6615.1715.5415.549,154,800
Sep 20, 201915.7815.9515.3215.4115.4117,813,300
Sep 19, 201916.5416.5515.6715.7215.7213,673,900
Sep 18, 201916.5816.7116.1616.2716.2712,162,500
Sep 17, 201917.1217.1216.5116.6316.6317,183,900
Sep 16, 201917.0517.4717.0117.4217.4210,813,100
Sep 13, 201917.2517.6017.0217.1417.1414,249,100
Sep 12, 201917.3117.4816.8117.0017.0016,574,800
Sep 12, 20190.378 Dividend
Sep 11, 201917.2517.8516.7517.8417.4620,562,200
Sep 10, 201916.3017.1116.2617.1016.7421,902,500
Sep 09, 201915.4916.2615.4216.1815.8416,072,900
Sep 06, 201915.5815.6615.3115.3915.0612,993,700
Sep 05, 201915.1215.7515.1215.3114.9916,466,700
Sep 04, 201914.5514.9514.5214.9114.5910,116,100
Sep 03, 201914.6514.6514.3114.3914.0911,889,300
Aug 30, 201914.9715.2514.7114.7614.4510,167,200
Aug 29, 201914.7815.1014.7414.9114.5914,414,400
Aug 28, 201914.2514.7614.2014.6214.3117,208,600
Aug 27, 201914.8114.8414.2814.3014.0012,967,200
Aug 26, 201915.0015.0914.6814.7114.4011,042,600
Aug 23, 201915.3415.5314.8414.9414.6218,805,500
Aug 22, 201915.6015.8715.4715.5615.2315,188,900
Aug 21, 201915.5715.6615.3515.3815.0516,189,300
Aug 20, 201916.1216.1615.3615.3615.0320,307,500
Aug 19, 201916.1316.3015.9116.1315.7913,828,000
Aug 16, 201916.2516.4215.9015.9815.6414,808,600
Aug 15, 201916.6916.9415.8016.1615.8223,129,100
Aug 14, 201916.4017.1915.8216.8016.4465,059,000
Aug 13, 201919.1620.2518.8619.3618.9515,827,000
Aug 12, 201919.4119.4718.9519.2818.8711,823,700
Aug 09, 201920.2820.3419.3619.4319.0211,805,600
Aug 08, 201920.5520.7520.1820.3219.897,433,400
Aug 07, 201920.5320.6620.1520.4420.017,865,600
Aug 06, 201920.7620.8820.4120.8520.417,684,500
Aug 05, 201920.9520.9819.8020.6320.1916,221,900
Aug 02, 201921.1521.5821.0321.2920.847,022,700
Aug 01, 201922.7222.8521.0821.2120.7611,948,700
Jul 31, 201922.5122.9922.3722.7322.2510,380,700
Jul 30, 201922.5922.6722.0422.5322.056,236,200
Jul 29, 201922.9523.0022.3322.6922.215,448,300
Jul 26, 201922.8422.9322.4222.8722.395,135,700
Jul 25, 201923.1523.2522.5422.7722.297,162,200
Jul 24, 201922.6123.4022.5623.2522.768,578,800
Jul 23, 201922.2022.6922.1822.6022.126,295,300
Jul 22, 201922.1822.5721.8922.0921.626,439,400
Jul 19, 201921.6022.2821.5622.1021.637,685,100
Jul 18, 201921.3721.6021.0921.5521.096,462,800
Jul 17, 201922.0122.0221.4021.5221.067,144,500
Jul 16, 201922.0422.3821.9222.0321.567,831,100
Jul 15, 201921.9522.3921.8622.0421.576,950,500
Jul 12, 201921.4522.2121.4521.9121.457,459,000
Jul 11, 201921.2421.4321.0321.4020.956,225,300
Jul 10, 201921.3521.3921.1321.1820.736,080,400
Jul 09, 201921.5721.9621.2321.2320.7810,040,200
Jul 08, 201921.6921.8221.4221.6721.217,395,300
Jul 05, 201921.2221.8321.2221.7021.245,873,600
Jul 03, 201921.1321.4620.9821.2720.824,552,800
Jul 02, 201921.3721.3720.8721.0420.597,663,800
Jul 01, 201921.7922.3721.2821.3920.9410,496,200
Jun 28, 201921.5521.7521.3621.4621.0110,029,900
Jun 27, 201921.9522.0421.2821.5321.078,020,800
Jun 26, 201921.3821.9121.2921.6521.198,100,300
Jun 25, 201921.8221.8221.1821.3020.858,098,100
Jun 24, 201922.1522.1921.6821.8021.346,700,800
Jun 21, 201921.9822.4521.7022.3021.839,181,800
Jun 20, 201922.3322.3521.6221.9221.467,397,800
Jun 19, 201921.9022.2421.5822.1421.678,756,200
Jun 18, 201921.7522.2021.5521.9021.448,347,300
Jun 17, 201921.5022.0921.3221.7221.267,624,700
Jun 14, 201921.7521.7521.0721.5621.109,284,300
Jun 13, 201921.1621.9121.1321.7721.319,894,500
Jun 13, 20190.378 Dividend
Jun 12, 201921.8922.0121.2621.4520.638,994,500
Jun 11, 201921.5421.9321.5121.9221.089,250,300
Jun 10, 201920.6121.7020.6021.6720.8414,771,600
Jun 07, 201920.5020.5920.2120.4319.6410,144,800
Jun 06, 201921.0021.0020.0220.4819.6914,442,200
Jun 05, 201921.7021.7420.9621.0620.257,458,200
Jun 04, 201921.2721.7321.2721.6220.7913,136,400
Jun 03, 201920.5421.3020.4921.1620.359,660,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...