The closing price for Macy’s (M) since 1960 is $22.99, yesterday. It is up 399.5% in that time. The latest price is $22.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $22.68 | $23.23 | $21.45 | $22.99 | 53,853,300 |
September 2026 | $21.63 | $23.63 | $19.60 | $22.77 | 146,799,100 |
August 2026 | $24.94 | $26.36 | $21.48 | $21.77 | 103,172,300 |
July 2026 | $23.11 | $25.30 | $22.13 | $24.61 | 104,709,600 |
June 2026 | $21.50 | $25.88 | $20.90 | $23.35 | 165,640,700 |
May 2026 | $19.46 | $22.22 | $17.64 | $21.41 | 114,637,700 |
April 2026 | $17.95 | $20.24 | $17.02 | $19.24 | 101,774,700 |
March 2026 | $18.94 | $18.94 | $16.42 | $17.80 | 210,300,400 |
February 2026 | $19.75 | $22.39 | $18.96 | $19.25 | 129,327,100 |
January 2026 | $21.63 | $23.37 | $19.27 | $19.48 | 131,723,600 |
December 2025 | $21.46 | $23.57 | $20.66 | $21.45 | 166,630,100 |
November 2025 | $18.82 | $22.14 | $18.35 | $21.59 | 114,667,100 |
October 2025 | $17.22 | $19.30 | $15.85 | $18.82 | 167,573,200 |
September 2025 | $12.56 | $17.67 | $12.50 | $17.31 | 270,901,700 |
August 2025 | $11.76 | $13.18 | $11.24 | $12.64 | 141,023,700 |
July 2025 | $11.04 | $13.15 | $11.00 | $12.07 | 160,685,800 |
June 2025 | $11.19 | $11.87 | $10.07 | $11.14 | 148,518,400 |
May 2025 | $11.06 | $12.09 | $10.78 | $11.18 | 145,025,800 |
April 2025 | $12.04 | $12.51 | $9.18 | $10.74 | 167,360,100 |
March 2025 | $13.41 | $13.64 | $11.69 | $11.81 | 171,079,400 |
February 2025 | $13.92 | $14.72 | $12.96 | $13.32 | 97,644,700 |
January 2025 | $15.85 | $16.08 | $12.68 | $14.46 | 152,613,300 |
December 2024 | $15.02 | $16.83 | $13.43 | $15.71 | 160,557,000 |
November 2024 | $14.11 | $15.28 | $13.32 | $14.91 | 124,043,700 |
October 2024 | $14.33 | $15.23 | $13.82 | $14.09 | 96,039,400 |
Daily pricing data for Macy’s dates back to 2/5/1992, and may be incomplete.