Macy's, Inc. ( M) - Price History
Monthly price history for M (Macy's, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $23.05 | $23.05 |
| August 2026 | $21.96 | $21.96 |
| July 2026 | $24.82 | $24.82 |
| June 2026 | $23.55 | $23.55 |
| May 2026 | $21.60 | $21.76 |
| April 2026 | $19.40 | $19.55 |
| March 2026 | $17.95 | $18.09 |
| February 2026 | $19.41 | $19.78 |
| January 2026 | $19.65 | $20.02 |
| December 2025 | $21.64 | $22.05 |
| November 2025 | $21.78 | $22.36 |
| October 2025 | $18.98 | $19.49 |
| September 2025 | $17.46 | $17.93 |
| August 2025 | $12.75 | $13.23 |
| July 2025 | $12.17 | $12.63 |
| June 2025 | $11.23 | $11.66 |
| May 2025 | $11.28 | $11.89 |
| April 2025 | $10.84 | $11.42 |
| March 2025 | $11.92 | $12.56 |
| February 2025 | $13.43 | $14.35 |
| January 2025 | $14.58 | $15.58 |
| December 2024 | $15.85 | $16.93 |
| November 2024 | $15.04 | $16.24 |
| October 2024 | $14.21 | $15.34 |
| September 2024 | $14.53 | $15.69 |
| August 2024 | $14.25 | $15.57 |
| July 2024 | $15.81 | $17.28 |
| June 2024 | $17.57 | $19.20 |
| May 2024 | $17.66 | $19.48 |
| April 2024 | $16.71 | $18.43 |
| March 2024 | $18.13 | $19.99 |
| February 2024 | $15.68 | $17.44 |
| January 2024 | $16.45 | $18.29 |
| December 2023 | $18.09 | $20.12 |
| November 2023 | $14.14 | $15.86 |
| October 2023 | $10.86 | $12.18 |
| September 2023 | $10.35 | $11.61 |
| August 2023 | $10.75 | $12.23 |
| July 2023 | $14.58 | $16.59 |
| June 2023 | $14.10 | $16.05 |
| May 2023 | $11.82 | $13.59 |
| April 2023 | $14.21 | $16.34 |
| March 2023 | $15.21 | $17.49 |
| February 2023 | $17.64 | $20.46 |
| January 2023 | $20.37 | $23.63 |
| December 2022 | $17.80 | $20.65 |
| November 2022 | $20.11 | $23.50 |
| October 2022 | $17.84 | $20.85 |
| September 2022 | $13.41 | $15.67 |
| August 2022 | $14.68 | $17.32 |
| July 2022 | $14.96 | $17.65 |
| June 2022 | $15.53 | $18.32 |
| May 2022 | $19.90 | $23.65 |
| April 2022 | $20.34 | $24.17 |
| March 2022 | $20.50 | $24.36 |
| February 2022 | $21.67 | $25.92 |
| January 2022 | $21.40 | $25.60 |
| December 2021 | $21.88 | $26.18 |
| November 2021 | $23.68 | $28.50 |
| October 2021 | $22 | $26.47 |
| September 2021 | $18.78 | $22.60 |
| August 2021 | $18.47 | $22.39 |
| July 2021 | $14.02 | $17 |
| June 2021 | $15.64 | $18.96 |
| May 2021 | $15.08 | $18.28 |
| April 2021 | $13.68 | $16.58 |
| March 2021 | $13.36 | $16.19 |
| February 2021 | $12.55 | $15.21 |
| January 2021 | $12.41 | $15.04 |
| December 2020 | $9.28 | $11.25 |
| November 2020 | $8.42 | $10.21 |
| October 2020 | $5.12 | $6.21 |
| September 2020 | $4.70 | $5.70 |
| August 2020 | $5.75 | $6.97 |
| July 2020 | $5 | $6.06 |
| June 2020 | $5.68 | $6.88 |
| May 2020 | $5.25 | $6.36 |
| April 2020 | $4.84 | $5.86 |
| March 2020 | $4.05 | $4.91 |
| February 2020 | $10.48 | $13.23 |
| January 2020 | $12.64 | $15.95 |
| December 2019 | $13.47 | $17 |
| November 2019 | $11.84 | $15.32 |
| October 2019 | $11.72 | $15.16 |
| September 2019 | $12.01 | $15.54 |
| August 2019 | $11.17 | $14.76 |
| July 2019 | $17.20 | $22.73 |
| June 2019 | $16.24 | $21.46 |
| May 2019 | $15.29 | $20.57 |
| April 2019 | $17.50 | $23.54 |
| March 2019 | $17.86 | $24.03 |
| February 2019 | $18.14 | $24.79 |
| January 2019 | $19.24 | $26.30 |
| December 2018 | $21.79 | $29.78 |
| November 2018 | $24.74 | $34.22 |
| October 2018 | $24.80 | $34.29 |
| September 2018 | $25.11 | $34.73 |
| August 2018 | $26.15 | $36.55 |
| July 2018 | $28.43 | $39.73 |
| June 2018 | $26.78 | $37.43 |
| May 2018 | $24.74 | $34.91 |
| April 2018 | $22.01 | $31.07 |
| March 2018 | $21.07 | $29.74 |
| February 2018 | $20.57 | $29.41 |
| January 2018 | $18.15 | $25.95 |
| December 2017 | $17.62 | $25.19 |
| November 2017 | $16.40 | $23.80 |
| October 2017 | $12.93 | $18.76 |
| September 2017 | $15.04 | $21.82 |
| August 2017 | $14.08 | $20.77 |
| July 2017 | $16.10 | $23.75 |
| June 2017 | $15.75 | $23.24 |
| May 2017 | $15.66 | $23.50 |
| April 2017 | $19.48 | $29.22 |
| March 2017 | $19.76 | $29.64 |
| February 2017 | $21.88 | $33.22 |
| January 2017 | $19.45 | $29.54 |
| December 2016 | $23.58 | $35.81 |
| November 2016 | $27.53 | $42.20 |
| October 2016 | $23.81 | $36.49 |
| September 2016 | $24.17 | $37.05 |
| August 2016 | $23.35 | $36.18 |
| July 2016 | $23.13 | $35.83 |
| June 2016 | $21.70 | $33.61 |
| May 2016 | $21.19 | $33.21 |
| April 2016 | $25.26 | $39.59 |
| March 2016 | $28.14 | $44.09 |
| February 2016 | $27.35 | $43.21 |
| January 2016 | $25.58 | $40.41 |
| December 2015 | $22.14 | $34.98 |
| November 2015 | $24.50 | $39.08 |
| October 2015 | $31.96 | $50.98 |
| September 2015 | $32.17 | $51.32 |
| August 2015 | $36.52 | $58.61 |
| July 2015 | $43.03 | $69.06 |
| June 2015 | $42.04 | $67.47 |
| May 2015 | $41.50 | $66.95 |
| April 2015 | $40.06 | $64.63 |
| March 2015 | $40.23 | $64.91 |
| February 2015 | $39.30 | $63.72 |
| January 2015 | $39.40 | $63.88 |
| December 2014 | $40.55 | $65.75 |
| November 2014 | $39.83 | $64.91 |
| October 2014 | $35.48 | $57.82 |
| September 2014 | $35.70 | $58.18 |
| August 2014 | $38.02 | $62.29 |
| July 2014 | $35.27 | $57.79 |
| June 2014 | $35.41 | $58.02 |
| May 2014 | $36.36 | $59.89 |
| April 2014 | $34.87 | $57.43 |
| March 2014 | $36 | $59.29 |
| February 2014 | $34.98 | $57.86 |
| January 2014 | $32.16 | $53.20 |
| December 2013 | $32.28 | $53.40 |
| November 2013 | $32.04 | $53.26 |
| October 2013 | $27.74 | $46.11 |
| September 2013 | $26.03 | $43.27 |
| August 2013 | $26.58 | $44.43 |
| July 2013 | $28.92 | $48.34 |
| June 2013 | $28.72 | $48 |
| May 2013 | $28.77 | $48.34 |
| April 2013 | $26.54 | $44.60 |
| March 2013 | $24.90 | $41.84 |
| February 2013 | $24.34 | $41.10 |
| January 2013 | $23.40 | $39.51 |
| December 2012 | $23.11 | $39.02 |
| November 2012 | $22.80 | $38.70 |
| October 2012 | $22.43 | $38.07 |
| September 2012 | $22.17 | $37.62 |
| August 2012 | $23.63 | $40.31 |
| July 2012 | $21.01 | $35.84 |
| June 2012 | $20.14 | $34.35 |
| May 2012 | $22.19 | $38.05 |
| April 2012 | $23.92 | $41.02 |
| March 2012 | $23.17 | $39.73 |
| February 2012 | $22.03 | $37.97 |
| January 2012 | $19.55 | $33.69 |
| December 2011 | $18.67 | $32.18 |
| November 2011 | $18.70 | $32.33 |
| October 2011 | $17.66 | $30.53 |
| September 2011 | $15.22 | $26.32 |
| August 2011 | $14.95 | $25.95 |
| July 2011 | $16.63 | $28.87 |
| June 2011 | $16.85 | $29.24 |
| May 2011 | $16.58 | $28.88 |
| April 2011 | $13.72 | $23.91 |
| March 2011 | $13.92 | $24.26 |
| February 2011 | $13.69 | $23.90 |
| January 2011 | $13.26 | $23.15 |
| December 2010 | $14.49 | $25.30 |
| November 2010 | $14.68 | $25.68 |
| October 2010 | $13.53 | $23.67 |
| September 2010 | $13.19 | $23.08 |
| August 2010 | $11.07 | $19.41 |
| July 2010 | $10.64 | $18.65 |
| June 2010 | $10.21 | $17.90 |
| May 2010 | $12.64 | $22.21 |
| April 2010 | $13.20 | $23.20 |
| March 2010 | $12.39 | $21.77 |
| February 2010 | $10.87 | $19.15 |
| January 2010 | $9.04 | $15.93 |
| December 2009 | $9.51 | $16.76 |
| November 2009 | $9.23 | $16.31 |
| October 2009 | $9.94 | $17.57 |
| September 2009 | $10.35 | $18.29 |
| August 2009 | $8.76 | $15.52 |
| July 2009 | $7.85 | $13.91 |
| June 2009 | $6.63 | $11.76 |
| May 2009 | $6.56 | $11.68 |
| April 2009 | $7.69 | $13.68 |
| March 2009 | $5 | $8.90 |
| February 2009 | $4.39 | $7.87 |
| January 2009 | $4.99 | $8.95 |
| December 2008 | $5.78 | $10.35 |
| November 2008 | $4.08 | $7.42 |
| October 2008 | $6.76 | $12.29 |
| September 2008 | $9.88 | $17.98 |
| August 2008 | $11.37 | $20.82 |
| July 2008 | $10.28 | $18.81 |
| June 2008 | $10.61 | $19.42 |
| May 2008 | $12.85 | $23.67 |
| April 2008 | $13.73 | $25.29 |
| March 2008 | $12.52 | $23.06 |
| February 2008 | $13.33 | $24.68 |
| January 2008 | $14.92 | $27.62 |
| December 2007 | $13.97 | $25.87 |
| November 2007 | $15.94 | $29.65 |
| October 2007 | $17.22 | $32.03 |
| September 2007 | $17.38 | $32.32 |
| August 2007 | $16.98 | $31.72 |
| July 2007 | $19.31 | $36.07 |
| June 2007 | $21.29 | $39.78 |
| May 2007 | $21.30 | $39.93 |
| April 2007 | $23.43 | $43.92 |
| March 2007 | $24.03 | $45.05 |
| February 2007 | $23.76 | $44.67 |
| January 2007 | $22.07 | $41.49 |
| December 2006 | $20.28 | $38.13 |
| November 2006 | $22.32 | $42.09 |
| October 2006 | $23.28 | $43.91 |
| September 2006 | $22.91 | $43.21 |
| August 2006 | $20.07 | $37.98 |
| July 2006 | $18.56 | $35.11 |
| June 2006 | $19.34 | $36.60 |
| May 2006 | $19.18 | $72.83 |
| April 2006 | $20.50 | $77.85 |
| March 2006 | $19.22 | $73 |
| February 2006 | $18.64 | $71.04 |
| January 2006 | $17.48 | $66.63 |
| December 2005 | $17.40 | $66.33 |
| November 2005 | $16.84 | $64.43 |
| October 2005 | $16.04 | $61.37 |
| September 2005 | $17.48 | $66.87 |
| August 2005 | $18.03 | $68.98 |
| July 2005 | $19.76 | $75.87 |
| June 2005 | $19.09 | $73.28 |
| May 2005 | $17.54 | $67.45 |
| April 2005 | $14.95 | $57.50 |
| March 2005 | $16.54 | $63.64 |
| February 2005 | $14.64 | $56.45 |
| January 2005 | $14.74 | $56.80 |
| December 2004 | $14.99 | $57.79 |
| November 2004 | $14.18 | $54.80 |
| October 2004 | $13.06 | $50.45 |
| September 2004 | $11.76 | $45.43 |
| August 2004 | $11.20 | $43.40 |
| July 2004 | $12.36 | $47.92 |
| June 2004 | $12.67 | $49.10 |
| May 2004 | $12.28 | $47.71 |
| April 2004 | $12.61 | $49 |
| March 2004 | $13.91 | $54.05 |
| February 2004 | $13.44 | $52.37 |
| January 2004 | $12.19 | $47.48 |
| December 2003 | $12.10 | $47.13 |
| November 2003 | $12.57 | $49.09 |
| October 2003 | $12.17 | $47.55 |
| September 2003 | $10.73 | $41.90 |
| August 2003 | $11.15 | $43.70 |
| July 2003 | $10.21 | $40.01 |
| June 2003 | $9.41 | $36.85 |
| May 2003 | $8.27 | $32.50 |
| April 2003 | $7.79 | $30.62 |
| March 2003 | $7.13 | $28.02 |
| February 2003 | $6.49 | $25.50 |
| January 2003 | $6.62 | $26.02 |
| December 2002 | $7.32 | $28.76 |
| November 2002 | $8.31 | $32.68 |
| October 2002 | $7.81 | $30.70 |
| September 2002 | $7.49 | $29.44 |
| August 2002 | $9.13 | $35.90 |
| July 2002 | $9.57 | $37.61 |
| June 2002 | $10.10 | $39.70 |
| May 2002 | $10.53 | $41.41 |
| April 2002 | $10.11 | $39.73 |
| March 2002 | $10.39 | $40.85 |
| February 2002 | $10.66 | $41.91 |
| January 2002 | $10.59 | $41.62 |
| December 2001 | $10.40 | $40.90 |
| November 2001 | $9.41 | $37 |
| October 2001 | $8.14 | $31.99 |
| September 2001 | $7.17 | $28.20 |
| August 2001 | $9.24 | $36.31 |
| July 2001 | $9.82 | $38.60 |
| June 2001 | $10.81 | $42.50 |
| May 2001 | $11.40 | $44.80 |
| April 2001 | $10.93 | $42.98 |
| March 2001 | $10.57 | $41.55 |
| February 2001 | $12.30 | $48.35 |
| January 2001 | $11.34 | $44.56 |
| December 2000 | $8.90 | $35 |
| November 2000 | $7.76 | $30.50 |
| October 2000 | $8.28 | $32.56 |
| September 2000 | $6.64 | $26.12 |
| August 2000 | $7.03 | $27.64 |
| July 2000 | $6.12 | $24.06 |
| June 2000 | $8.58 | $33.75 |
| May 2000 | $9.79 | $38.50 |
| April 2000 | $8.65 | $34 |
| March 2000 | $10.75 | $42.25 |
| February 2000 | $9.33 | $36.69 |
| January 2000 | $10.59 | $41.62 |
| December 1999 | $12.86 | $50.56 |
| November 1999 | $11.97 | $47.06 |
| October 1999 | $10.86 | $42.69 |
| September 1999 | $11.11 | $43.69 |
| August 1999 | $11.70 | $46 |
| July 1999 | $13.05 | $51.31 |
| June 1999 | $13.46 | $52.94 |
| May 1999 | $13.86 | $54.50 |
| April 1999 | $11.88 | $46.69 |
| March 1999 | $10.21 | $40.12 |
| February 1999 | $9.70 | $38.12 |
| January 1999 | $10.64 | $41.81 |
| December 1998 | $11.08 | $43.56 |
| November 1998 | $10.60 | $41.69 |
| October 1998 | $9.78 | $38.44 |
| September 1998 | $9.25 | $36.38 |
| August 1998 | $11.19 | $44 |
| July 1998 | $13.46 | $52.94 |
| June 1998 | $13.69 | $53.81 |
| May 1998 | $13.18 | $51.81 |
| April 1998 | $12.59 | $49.50 |
| March 1998 | $13.18 | $51.81 |
| February 1998 | $11.92 | $46.88 |
| January 1998 | $10.76 | $42.31 |
| December 1997 | $10.95 | $43.06 |
| November 1997 | $11.59 | $45.56 |
| October 1997 | $11.21 | $44.06 |
| September 1997 | $10.97 | $43.12 |
| August 1997 | $10.68 | $42 |
| July 1997 | $11.10 | $43.62 |
| June 1997 | $8.84 | $34.75 |
| May 1997 | $9.41 | $37 |
| April 1997 | $8.65 | $34 |
| March 1997 | $8.43 | $33.12 |
| February 1997 | $8.84 | $34.75 |
| January 1997 | $8.36 | $32.88 |
| December 1996 | $8.68 | $34.12 |
| November 1996 | $8.68 | $34.12 |
| October 1996 | $8.39 | $33 |
| September 1996 | $8.52 | $33.50 |
| August 1996 | $8.81 | $34.62 |
| July 1996 | $7.69 | $30.25 |
| June 1996 | $8.68 | $34.12 |
| May 1996 | $8.81 | $34.62 |
| April 1996 | $8.52 | $33.50 |
| March 1996 | $8.20 | $32.25 |
| February 1996 | $7.69 | $30.25 |
| January 1996 | $6.87 | $27 |
| December 1995 | $6.93 | $27.25 |
| November 1995 | $7.41 | $29.12 |
| October 1995 | $6.46 | $25.38 |
| September 1995 | $7.22 | $28.38 |
| August 1995 | $6.87 | $27 |
| July 1995 | $7.22 | $28.38 |
| June 1995 | $6.55 | $25.75 |
| May 1995 | $5.85 | $23 |
| April 1995 | $5.37 | $21.12 |
| March 1995 | $5.63 | $22.12 |
| February 1995 | $5.60 | $22 |
| January 1995 | $4.80 | $18.88 |
| December 1994 | $4.90 | $19.25 |
| November 1994 | $5.22 | $20.50 |
| October 1994 | $5.31 | $20.88 |
| September 1994 | $5.85 | $23 |
| August 1994 | $5.37 | $21.12 |
| July 1994 | $5.18 | $20.38 |
| June 1994 | $5.09 | $20 |
| May 1994 | $5.56 | $21.88 |
| April 1994 | $5.44 | $21.38 |
| March 1994 | $5.60 | $22 |
| February 1994 | $6.07 | $23.88 |
| January 1994 | $5.56 | $21.88 |
| December 1993 | $5.28 | $20.75 |
| November 1993 | $5.56 | $21.88 |
| October 1993 | $5.02 | $19.75 |
| September 1993 | $4.93 | $19.38 |
| August 1993 | $5.18 | $20.38 |
| July 1993 | $5.85 | $23 |
| June 1993 | $6.07 | $23.88 |
| May 1993 | $5.85 | $23 |
| April 1993 | $5.02 | $19.75 |
| March 1993 | $5.47 | $21.50 |
| February 1993 | $4.80 | $18.88 |
| January 1993 | $5.18 | $20.38 |
| December 1992 | $5.02 | $19.75 |
| November 1992 | $4.80 | $18.88 |
| October 1992 | $4.29 | $16.88 |
| September 1992 | $3.56 | $14 |
| August 1992 | $3.43 | $13.50 |
| July 1992 | $3.53 | $13.88 |
| June 1992 | $3.24 | $12.75 |
| May 1992 | $3.28 | $12.88 |
| April 1992 | $3.40 | $13.38 |
| March 1992 | $3.62 | $14.25 |
| February 1992 | $3.94 | $15.50 |
M
Price: $23.05
52 week price:
Dividend Yield: 3.28%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 106.89%
Payout Ratio Range:
Dividend Per Share: 0.77 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 9.29
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Department Stores
Country: United States
Volume: 2.2 million
Ebitda: 377.0 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 5.01%
DGR5: 30.00%
DGR10: 21.19%
DGR20: 22.02%