5 DAY PERFORMANCE
-18.90%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
+6.58%
6 MONTH PERFORMANCE
+48.57%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+10.86%
Macy's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $22.69 | $22.19 (-2.2%) | $22.75 | $21.89 | 5.35 M | $5.95 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 |
| 10/24/2025 | $18.81 | $18.72 (-0.48%) | $19.00 | $18.67 | 6.61 M | $5.14 B |
| 10/23/2025 | $18.58 | $18.64 (0.32%) | $19.08 | $18.52 | 6.50 M | $5.12 B |
| 10/22/2025 | $18.20 | $18.56 (1.98%) | $18.73 | $18.18 | 6.25 M | $5.10 B |
| 10/21/2025 | $17.97 | $18.24 (1.5%) | $18.47 | $17.89 | 5.80 M | $5.01 B |
| 10/20/2025 | $17.90 | $17.98 (0.45%) | $18.01 | $17.72 | 4.39 M | $4.94 B |
| 10/17/2025 | $17.81 | $17.82 (0.06%) | $17.98 | $17.61 | 6.12 M | $4.90 B |
| 10/16/2025 | $17.86 | $17.96 (0.56%) | $18.18 | $17.66 | 8.31 M | $4.93 B |
| 10/15/2025 | $17.96 | $17.90 (-0.33%) | $18.14 | $17.72 | 6.15 M | $4.92 B |
| 10/14/2025 | $17.12 | $17.83 (4.15%) | $17.94 | $17.05 | 9.27 M | $4.90 B |
| 10/13/2025 | $16.86 | $17.45 (3.5%) | $17.50 | $16.82 | 12.65 M | $4.79 B |
| 10/10/2025 | $17.30 | $16.51 (-4.57%) | $17.35 | $16.41 | 10.44 M | $4.54 B |
| 10/09/2025 | $17.60 | $17.28 (-1.82%) | $17.77 | $17.25 | 8.41 M | $4.75 B |
| 10/08/2025 | $17.85 | $17.72 (-0.73%) | $18.08 | $17.58 | 7.20 M | $4.87 B |
| 10/07/2025 | $18.32 | $17.77 (-3%) | $18.44 | $17.70 | 8.07 M | $4.88 B |
| 10/06/2025 | $18.35 | $18.30 (-0.27%) | $18.47 | $18.00 | 9.51 M | $5.03 B |
| 10/03/2025 | $18.30 | $18.21 (-0.49%) | $18.35 | $17.96 | 7.03 M | $5.00 B |
| 10/02/2025 | $17.90 | $18.19 (1.62%) | $18.30 | $17.89 | 7.31 M | $5.00 B |
| 10/01/2025 | $17.83 | $17.96 (0.73%) | $18.13 | $17.54 | 7.34 M | $4.93 B |
| 09/30/2025 | $18.11 | $17.93 (-0.99%) | $18.30 | $17.64 | 7.85 M | $4.93 B |
| 09/29/2025 | $18.00 | $18.17 (0.94%) | $18.28 | $17.67 | 8.39 M | $4.99 B |
| 09/26/2025 | $17.18 | $18.00 (4.77%) | $18.10 | $17.07 | 13.71 M | $4.94 B |
| 09/25/2025 | $17.23 | $17.08 (-0.87%) | $17.36 | $16.91 | 7.65 M | $4.69 B |
| 09/24/2025 | $17.13 | $17.38 (1.46%) | $17.49 | $17.05 | 12.57 M | $4.77 B |
| 09/23/2025 | $17.00 | $17.13 (0.76%) | $17.34 | $16.91 | 7.38 M | $4.71 B |
| 09/22/2025 | $17.53 | $16.89 (-3.65%) | $17.53 | $16.85 | 10.74 M | $4.64 B |
| 09/19/2025 | $17.59 | $17.55 (-0.23%) | $17.90 | $17.34 | 10.51 M | $4.82 B |
| 09/18/2025 | $17.51 | $17.61 (0.57%) | $17.87 | $17.47 | 6.83 M | $4.84 B |
| 09/17/2025 | $17.52 | $17.40 (-0.68%) | $17.83 | $17.28 | 8.73 M | $4.78 B |
| 09/16/2025 | $17.45 | $17.43 (-0.11%) | $17.61 | $17.24 | 7.32 M | $4.79 B |
| 09/15/2025 | $16.81 | $17.44 (3.75%) | $17.46 | $16.54 | 8.82 M | $4.79 B |
| 09/12/2025 | $17.41 | $16.95 (-2.64%) | $17.44 | $16.92 | 11.83 M | $4.66 B |
| 09/11/2025 | $17.10 | $17.46 (2.11%) | $17.62 | $17.07 | 9.33 M | $4.80 B |
| 09/10/2025 | $17.00 | $17.04 (0.24%) | $17.20 | $16.84 | 10.14 M | $4.68 B |
| 09/09/2025 | $17.16 | $17.21 (0.29%) | $17.33 | $16.84 | 11.14 M | $4.73 B |
| 09/08/2025 | $17.66 | $17.09 (-3.23%) | $17.66 | $16.86 | 11.67 M | $4.69 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.
