5 DAY PERFORMANCE
-17.51%
1 MONTH PERFORMANCE
-21.17%
3 MONTH PERFORMANCE
-25.48%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+2.51%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $24.64 | $24.76 (0.49%) | $25.03 | $24.03 | 6.05 M | $6.55 B |
| 07/28/2026 | $24.97 | $25.15 (0.72%) | $25.52 | $24.77 | 5.18 M | $6.65 B |
| 07/27/2026 | $23.81 | $24.96 (4.83%) | $25.01 | $23.72 | 5.37 M | $6.60 B |
| 07/24/2026 | $23.24 | $23.38 (0.6%) | $23.46 | $22.85 | 3.98 M | $6.18 B |
| 07/23/2026 | $24.00 | $23.33 (-2.79%) | $24.01 | $23.12 | 4.93 M | $6.17 B |
| 07/22/2026 | $23.90 | $24.33 (1.8%) | $24.61 | $23.81 | 4.30 M | $6.43 B |
| 07/21/2026 | $23.44 | $23.80 (1.54%) | $23.80 | $23.22 | 3.44 M | $6.29 B |
| 07/20/2026 | $23.70 | $23.31 (-1.65%) | $23.85 | $23.04 | 5.07 M | $6.16 B |
| 07/17/2026 | $24.04 | $23.68 (-1.5%) | $25.07 | $23.57 | 5.60 M | $6.26 B |
| 07/16/2026 | $23.68 | $24.12 (1.86%) | $24.30 | $23.58 | 4.44 M | $6.38 B |
| 07/15/2026 | $22.88 | $23.76 (3.85%) | $24.15 | $22.76 | 4.28 M | $6.28 B |
| 07/14/2026 | $22.89 | $23.21 (1.4%) | $23.24 | $22.33 | 5.16 M | $6.14 B |
| 07/13/2026 | $22.87 | $22.78 (-0.39%) | $23.44 | $22.68 | 4.49 M | $6.02 B |
| 07/10/2026 | $22.81 | $22.64 (-0.75%) | $22.91 | $22.32 | 4.64 M | $5.99 B |
| 07/09/2026 | $22.75 | $22.68 (-0.31%) | $22.92 | $22.58 | 3.33 M | $6.00 B |
| 07/08/2026 | $23.02 | $22.70 (-1.39%) | $23.04 | $22.36 | 5.44 M | $6.00 B |
| 07/07/2026 | $24.09 | $23.13 (-3.99%) | $24.09 | $23.13 | 5.24 M | $6.12 B |
| 07/06/2026 | $23.44 | $23.68 (1.02%) | $24.05 | $23.30 | 3.63 M | $6.26 B |
| 07/02/2026 | $23.64 | $23.25 (-1.65%) | $23.64 | $22.90 | 5.17 M | $6.15 B |
| 07/01/2026 | $23.31 | $23.43 (0.51%) | $23.68 | $23.02 | 4.07 M | $6.19 B |
| 06/30/2026 | $24.23 | $23.55 (-2.81%) | $24.23 | $23.10 | 6.59 M | $6.23 B |
| 06/29/2026 | $25.32 | $24.46 (-3.4%) | $25.90 | $24.20 | 7.32 M | $6.47 B |
| 06/26/2026 | $25.53 | $25.96 (1.68%) | $26.10 | $25.53 | 6.38 M | $6.86 B |
| 06/25/2026 | $25.49 | $25.70 (0.82%) | $26.00 | $25.39 | 6.24 M | $6.80 B |
| 06/24/2026 | $24.26 | $25.34 (4.45%) | $25.45 | $24.06 | 6.85 M | $6.70 B |
| 06/23/2026 | $24.21 | $23.95 (-1.07%) | $24.22 | $23.51 | 6.38 M | $6.33 B |
| 06/22/2026 | $24.50 | $24.66 (0.65%) | $25.57 | $24.33 | 6.50 M | $6.52 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.
