5 DAY PERFORMANCE
-27.52%
1 MONTH PERFORMANCE
-22.22%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+48.55%
Macy`s Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $24.34 | $24.14 (-0.82%) | $24.74 | $24.03 | 7.51 M | $6.38 B |
| 06/17/2026 | $24.82 | $23.89 (-3.75%) | $24.88 | $23.88 | 7.50 M | $6.32 B |
| 06/16/2026 | $25.07 | $24.94 (-0.52%) | $25.58 | $24.80 | 7.27 M | $6.59 B |
| 06/15/2026 | $25.45 | $24.68 (-3.03%) | $25.45 | $24.49 | 6.02 M | $6.53 B |
| 06/12/2026 | $25.10 | $25.37 (1.08%) | $25.65 | $24.81 | 7.71 M | $6.71 B |
| 06/11/2026 | $23.59 | $25.04 (6.15%) | $25.05 | $23.25 | 10.05 M | $6.62 B |
| 06/10/2026 | $22.09 | $23.16 (4.84%) | $23.55 | $21.89 | 7.96 M | $6.12 B |
| 06/09/2026 | $22.50 | $22.18 (-1.42%) | $22.66 | $21.64 | 5.89 M | $5.86 B |
| 06/08/2026 | $22.00 | $22.26 (1.18%) | $22.72 | $21.85 | 5.36 M | $5.89 B |
| 06/05/2026 | $23.26 | $22.16 (-4.73%) | $23.40 | $21.97 | 7.50 M | $5.86 B |
| 06/04/2026 | $21.93 | $23.03 (5.02%) | $23.60 | $21.93 | 13.00 M | $6.09 B |
| 06/03/2026 | $21.99 | $21.80 (-0.86%) | $22.90 | $21.24 | 14.20 M | $5.76 B |
| 06/02/2026 | $21.99 | $21.67 (-1.46%) | $22.29 | $21.66 | 14.33 M | $5.73 B |
| 06/01/2026 | $21.85 | $21.80 (-0.23%) | $22.09 | $21.51 | 5.08 M | $5.76 B |
| 05/29/2026 | $22.15 | $21.76 (-1.76%) | $22.23 | $21.74 | 5.85 M | $5.75 B |
| 05/28/2026 | $21.70 | $22.45 (3.46%) | $22.58 | $21.68 | 8.44 M | $5.94 B |
| 05/27/2026 | $21.85 | $21.05 (-3.66%) | $21.93 | $20.98 | 6.29 M | $5.57 B |
| 05/26/2026 | $20.96 | $21.67 (3.39%) | $21.69 | $20.96 | 5.32 M | $5.73 B |
| 05/22/2026 | $20.78 | $20.66 (-0.58%) | $20.81 | $20.44 | 4.14 M | $5.46 B |
| 05/21/2026 | $19.78 | $20.62 (4.25%) | $20.70 | $19.61 | 5.53 M | $5.45 B |
| 05/20/2026 | $19.14 | $20.00 (4.49%) | $20.00 | $18.77 | 6.09 M | $5.29 B |
| 05/19/2026 | $18.50 | $19.05 (2.97%) | $19.15 | $18.36 | 6.46 M | $5.04 B |
| 05/18/2026 | $18.98 | $18.52 (-2.42%) | $19.14 | $18.40 | 10.71 M | $4.90 B |
| 05/15/2026 | $18.25 | $18.41 (0.88%) | $18.41 | $17.93 | 6.89 M | $4.87 B |
| 05/14/2026 | $18.80 | $18.31 (-2.61%) | $19.00 | $18.25 | 5.60 M | $4.84 B |
| 05/13/2026 | $18.35 | $18.43 (0.44%) | $18.47 | $17.99 | 5.23 M | $4.87 B |
| 05/12/2026 | $18.57 | $18.52 (-0.27%) | $18.64 | $18.07 | 5.44 M | $4.90 B |
| 05/11/2026 | $19.61 | $18.69 (-4.69%) | $19.65 | $18.60 | 6.55 M | $4.94 B |
| 05/08/2026 | $19.35 | $19.48 (0.67%) | $19.61 | $19.14 | 3.81 M | $5.15 B |
| 05/07/2026 | $19.87 | $19.23 (-3.22%) | $20.02 | $19.06 | 5.34 M | $5.08 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.
