5 DAY PERFORMANCE
+16.64%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
-21.38%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.90 | $13.92 (0.14%) | $14.04 | $13.67 | 7.34 M | $3.82 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 |
| 01/17/2025 | $14.05 | $13.99 (-0.43%) | $14.16 | $13.91 | 6.08 M | $3.89 B |
| 01/16/2025 | $13.80 | $13.87 (0.51%) | $14.21 | $13.76 | 8.44 M | $3.86 B |
| 01/15/2025 | $14.15 | $13.79 (-2.54%) | $14.29 | $13.66 | 15.03 M | $3.84 B |
| 01/14/2025 | $14.70 | $14.02 (-4.63%) | $14.71 | $14.01 | 11.55 M | $3.90 B |
| 01/13/2025 | $15.81 | $14.56 (-7.91%) | $15.81 | $14.52 | 13.10 M | $4.05 B |
| 01/10/2025 | $15.93 | $15.84 (-0.56%) | $16.13 | $15.62 | 7.33 M | $4.41 B |
| 01/08/2025 | $16.15 | $16.03 (-0.74%) | $16.24 | $15.52 | 6.20 M | $4.46 B |
| 01/07/2025 | $16.65 | $16.36 (-1.74%) | $16.93 | $16.13 | 6.34 M | $4.55 B |
| 01/06/2025 | $16.92 | $16.40 (-3.07%) | $17.33 | $16.38 | 7.41 M | $4.57 B |
| 01/03/2025 | $16.59 | $16.82 (1.39%) | $16.84 | $16.21 | 7.40 M | $4.68 B |
| 01/02/2025 | $17.08 | $16.56 (-3.04%) | $17.10 | $16.28 | 6.45 M | $4.61 B |
| 12/31/2024 | $16.74 | $16.93 (1.14%) | $17.18 | $16.60 | 5.85 M | $4.71 B |
| 12/30/2024 | $17.27 | $16.77 (-2.9%) | $17.29 | $16.65 | 5.66 M | $4.67 B |
| 12/27/2024 | $17.84 | $17.54 (-1.68%) | $18.01 | $17.50 | 5.82 M | $4.88 B |
| 12/26/2024 | $16.77 | $18.10 (7.93%) | $18.13 | $16.74 | 10.64 M | $5.04 B |
| 12/24/2024 | $16.61 | $16.82 (1.26%) | $16.86 | $16.44 | 2.31 M | $4.68 B |
| 12/23/2024 | $16.33 | $16.65 (1.96%) | $16.68 | $16.26 | 5.01 M | $4.64 B |
| 12/20/2024 | $15.72 | $16.24 (3.31%) | $16.63 | $15.71 | 10.42 M | $4.52 B |
| 12/19/2024 | $16.06 | $15.85 (-1.31%) | $16.19 | $15.76 | 5.20 M | $4.41 B |
| 12/18/2024 | $16.77 | $15.85 (-5.49%) | $16.83 | $15.80 | 6.16 M | $4.41 B |
| 12/17/2024 | $16.81 | $16.73 (-0.48%) | $17.16 | $16.46 | 8.82 M | $4.66 B |
| 12/16/2024 | $16.74 | $16.72 (-0.12%) | $17.23 | $16.65 | 8.44 M | $4.65 B |
| 12/13/2024 | $16.19 | $16.56 (2.29%) | $16.68 | $16.18 | 7.83 M | $4.61 B |
| 12/12/2024 | $16.41 | $16.31 (-0.61%) | $16.84 | $16.21 | 9.70 M | $4.54 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.
