Macy's, Inc. - Price History

Monthly price history for M (Macy's, Inc.)

DateAdjusted priceReal price
February 2023 24.03 USD 24.03 USD
January 2023 23.63 USD 23.63 USD
December 2022 20.65 USD 20.65 USD
November 2022 23.33 USD 23.50 USD
October 2022 20.70 USD 20.85 USD
September 2022 15.55 USD 15.67 USD
August 2022 17.03 USD 17.32 USD
July 2022 17.36 USD 17.65 USD
June 2022 18.02 USD 18.32 USD
May 2022 23.09 USD 23.65 USD
April 2022 23.59 USD 24.17 USD
March 2022 23.78 USD 24.36 USD
February 2022 25.13 USD 25.92 USD
January 2022 24.82 USD 25.60 USD
December 2021 25.39 USD 26.18 USD
November 2021 27.47 USD 28.50 USD
October 2021 25.51 USD 26.47 USD
September 2021 21.78 USD 22.60 USD
August 2021 21.43 USD 22.39 USD
July 2021 16.27 USD 17.00 USD
June 2021 18.14 USD 18.96 USD
May 2021 17.49 USD 18.28 USD
April 2021 15.87 USD 16.58 USD
March 2021 15.49 USD 16.19 USD
February 2021 14.56 USD 15.21 USD
January 2021 14.39 USD 15.04 USD
December 2020 10.77 USD 11.25 USD
November 2020 9.77 USD 10.21 USD
October 2020 5.94 USD 6.21 USD
September 2020 5.45 USD 5.70 USD
August 2020 6.67 USD 6.97 USD
July 2020 5.80 USD 6.06 USD
June 2020 6.58 USD 6.88 USD
May 2020 6.09 USD 6.36 USD
April 2020 5.61 USD 5.86 USD
March 2020 4.70 USD 4.91 USD
February 2020 12.16 USD 13.23 USD
January 2020 14.66 USD 15.95 USD
December 2019 15.62 USD 17.00 USD
November 2019 13.74 USD 15.32 USD
October 2019 13.59 USD 15.16 USD
September 2019 13.94 USD 15.54 USD
August 2019 12.96 USD 14.76 USD
July 2019 19.95 USD 22.73 USD
June 2019 18.84 USD 21.46 USD
May 2019 17.74 USD 20.57 USD
April 2019 20.30 USD 23.54 USD
March 2019 20.72 USD 24.03 USD
February 2019 21.04 USD 24.79 USD
January 2019 22.32 USD 26.30 USD
December 2018 25.27 USD 29.78 USD
November 2018 28.70 USD 34.22 USD
October 2018 28.76 USD 34.29 USD
September 2018 29.13 USD 34.73 USD
August 2018 30.34 USD 36.55 USD
July 2018 32.98 USD 39.73 USD
June 2018 31.07 USD 37.43 USD
May 2018 28.69 USD 34.91 USD
April 2018 25.53 USD 31.07 USD
March 2018 24.44 USD 29.74 USD
February 2018 23.86 USD 29.41 USD
January 2018 21.06 USD 25.95 USD
December 2017 20.44 USD 25.19 USD
November 2017 19.03 USD 23.80 USD
October 2017 15.00 USD 18.76 USD
September 2017 17.45 USD 21.82 USD
August 2017 16.33 USD 20.77 USD
July 2017 18.67 USD 23.75 USD
June 2017 18.27 USD 23.24 USD
May 2017 18.17 USD 23.50 USD
April 2017 22.59 USD 29.22 USD
March 2017 22.91 USD 29.64 USD
February 2017 25.38 USD 33.22 USD
January 2017 22.57 USD 29.54 USD
December 2016 27.35 USD 35.81 USD
November 2016 31.93 USD 42.20 USD
October 2016 27.61 USD 36.49 USD
September 2016 28.04 USD 37.05 USD
August 2016 27.09 USD 36.18 USD
July 2016 26.83 USD 35.83 USD
June 2016 25.16 USD 33.61 USD
May 2016 24.58 USD 33.21 USD
April 2016 29.30 USD 39.59 USD
March 2016 32.64 USD 44.09 USD
February 2016 31.72 USD 43.21 USD
January 2016 29.67 USD 40.41 USD
December 2015 25.68 USD 34.98 USD
November 2015 28.42 USD 39.08 USD
October 2015 37.07 USD 50.98 USD
September 2015 37.32 USD 51.32 USD
August 2015 42.36 USD 58.61 USD
July 2015 49.91 USD 69.06 USD
June 2015 48.76 USD 67.47 USD
May 2015 48.13 USD 66.95 USD
April 2015 46.47 USD 64.63 USD
March 2015 46.67 USD 64.91 USD
February 2015 45.58 USD 63.72 USD
January 2015 45.70 USD 63.88 USD
December 2014 47.04 USD 65.75 USD
November 2014 46.20 USD 64.91 USD
October 2014 41.15 USD 57.82 USD
September 2014 41.41 USD 58.18 USD
August 2014 44.10 USD 62.29 USD
July 2014 40.91 USD 57.79 USD
June 2014 41.08 USD 58.02 USD
May 2014 42.18 USD 59.89 USD
April 2014 40.44 USD 57.43 USD
March 2014 41.75 USD 59.29 USD
February 2014 40.57 USD 57.86 USD
January 2014 37.31 USD 53.20 USD
December 2013 37.45 USD 53.40 USD
November 2013 37.17 USD 53.26 USD
October 2013 32.18 USD 46.11 USD
September 2013 30.20 USD 43.27 USD
August 2013 30.83 USD 44.43 USD
July 2013 33.54 USD 48.34 USD
June 2013 33.31 USD 48.00 USD
May 2013 33.37 USD 48.34 USD
April 2013 30.79 USD 44.60 USD
March 2013 28.88 USD 41.84 USD
February 2013 28.24 USD 41.10 USD
January 2013 27.15 USD 39.51 USD
December 2012 26.81 USD 39.02 USD
November 2012 26.45 USD 38.70 USD
October 2012 26.02 USD 38.07 USD
September 2012 25.71 USD 37.62 USD
August 2012 27.41 USD 40.31 USD
July 2012 24.37 USD 35.84 USD
June 2012 23.36 USD 34.35 USD
May 2012 25.74 USD 38.05 USD
April 2012 27.74 USD 41.02 USD
March 2012 26.87 USD 39.73 USD
February 2012 25.55 USD 37.97 USD
January 2012 22.67 USD 33.69 USD
December 2011 21.66 USD 32.18 USD
November 2011 21.69 USD 32.33 USD
October 2011 20.48 USD 30.53 USD
September 2011 17.66 USD 26.32 USD
August 2011 17.34 USD 25.95 USD
July 2011 19.29 USD 28.87 USD
June 2011 19.54 USD 29.24 USD
May 2011 19.23 USD 28.88 USD
April 2011 15.92 USD 23.91 USD
March 2011 16.15 USD 24.26 USD
February 2011 15.88 USD 23.90 USD
January 2011 15.38 USD 23.15 USD
December 2010 16.81 USD 25.30 USD
November 2010 17.03 USD 25.68 USD
October 2010 15.70 USD 23.67 USD
September 2010 15.30 USD 23.08 USD
August 2010 12.84 USD 19.41 USD
July 2010 12.34 USD 18.65 USD
June 2010 11.84 USD 17.90 USD
May 2010 14.66 USD 22.21 USD
April 2010 15.31 USD 23.20 USD
March 2010 14.37 USD 21.77 USD
February 2010 12.61 USD 19.15 USD
January 2010 10.49 USD 15.93 USD
December 2009 11.03 USD 16.76 USD
November 2009 10.70 USD 16.31 USD
October 2009 11.53 USD 17.57 USD
September 2009 12.00 USD 18.29 USD
August 2009 10.15 USD 15.52 USD
July 2009 9.10 USD 13.91 USD
June 2009 7.69 USD 11.76 USD
May 2009 7.61 USD 11.68 USD
April 2009 8.92 USD 13.68 USD
March 2009 5.80 USD 8.90 USD
February 2009 5.09 USD 7.87 USD
January 2009 5.79 USD 8.95 USD
December 2008 6.70 USD 10.35 USD
November 2008 4.73 USD 7.42 USD
October 2008 7.84 USD 12.29 USD
September 2008 11.46 USD 17.98 USD
August 2008 13.19 USD 20.82 USD
July 2008 11.92 USD 18.81 USD
June 2008 12.31 USD 19.42 USD
May 2008 14.91 USD 23.67 USD
April 2008 15.93 USD 25.29 USD
March 2008 14.52 USD 23.06 USD
February 2008 15.46 USD 24.68 USD
January 2008 17.30 USD 27.62 USD
December 2007 16.21 USD 25.87 USD
November 2007 18.49 USD 29.65 USD
October 2007 19.98 USD 32.03 USD
September 2007 20.16 USD 32.32 USD
August 2007 19.69 USD 31.72 USD
July 2007 22.40 USD 36.07 USD
June 2007 24.70 USD 39.78 USD
May 2007 24.71 USD 39.93 USD
April 2007 27.18 USD 43.92 USD
March 2007 27.88 USD 45.05 USD
February 2007 27.56 USD 44.67 USD
January 2007 25.60 USD 41.49 USD
December 2006 23.53 USD 38.13 USD
November 2006 25.88 USD 42.09 USD
October 2006 27.00 USD 43.91 USD
September 2006 26.57 USD 43.21 USD
August 2006 23.28 USD 37.98 USD
July 2006 21.52 USD 35.11 USD
June 2006 22.44 USD 36.60 USD
May 2006 22.24 USD 36.42 USD
April 2006 23.77 USD 38.92 USD
March 2006 22.29 USD 36.50 USD
February 2006 21.62 USD 35.52 USD
January 2006 20.28 USD 33.31 USD
December 2005 20.19 USD 33.17 USD
November 2005 19.54 USD 32.22 USD
October 2005 18.61 USD 30.68 USD
September 2005 20.28 USD 33.44 USD
August 2005 20.92 USD 34.49 USD
July 2005 22.92 USD 37.94 USD
June 2005 22.14 USD 36.64 USD
May 2005 20.34 USD 33.72 USD
April 2005 17.34 USD 28.75 USD
March 2005 19.19 USD 31.82 USD
February 2005 16.99 USD 28.23 USD
January 2005 17.09 USD 28.40 USD
December 2004 17.39 USD 28.90 USD
November 2004 16.45 USD 27.40 USD
October 2004 15.14 USD 25.23 USD
September 2004 13.64 USD 22.72 USD
August 2004 12.99 USD 21.70 USD
July 2004 14.34 USD 23.96 USD
June 2004 14.69 USD 24.55 USD
May 2004 14.24 USD 23.85 USD
April 2004 14.63 USD 24.50 USD
March 2004 16.13 USD 27.02 USD
February 2004 15.59 USD 26.18 USD
January 2004 14.14 USD 23.74 USD
December 2003 14.03 USD 23.57 USD
November 2003 14.58 USD 24.55 USD
October 2003 14.12 USD 23.77 USD
September 2003 12.44 USD 20.95 USD
August 2003 12.94 USD 21.85 USD
July 2003 11.85 USD 20.00 USD
June 2003 10.91 USD 18.42 USD
May 2003 9.59 USD 16.25 USD
April 2003 9.03 USD 15.31 USD
March 2003 8.27 USD 14.01 USD
February 2003 7.52 USD 12.75 USD
January 2003 7.68 USD 13.01 USD
December 2002 8.49 USD 14.38 USD
November 2002 9.64 USD 16.34 USD
October 2002 9.06 USD 15.35 USD
September 2002 8.69 USD 14.72 USD
August 2002 10.59 USD 17.95 USD
July 2002 11.10 USD 18.81 USD
June 2002 11.71 USD 19.85 USD
May 2002 12.22 USD 20.70 USD
April 2002 11.72 USD 19.86 USD
March 2002 12.05 USD 20.42 USD
February 2002 12.37 USD 20.95 USD
January 2002 12.28 USD 20.81 USD
December 2001 12.07 USD 20.45 USD
November 2001 10.92 USD 18.50 USD
October 2001 9.44 USD 15.99 USD
September 2001 8.32 USD 14.10 USD
August 2001 10.71 USD 18.16 USD
July 2001 11.39 USD 19.30 USD
June 2001 12.54 USD 21.25 USD
May 2001 13.22 USD 22.40 USD
April 2001 12.68 USD 21.49 USD
March 2001 12.26 USD 20.77 USD
February 2001 14.27 USD 24.17 USD
January 2001 13.15 USD 22.28 USD
December 2000 10.33 USD 17.50 USD
November 2000 9.00 USD 15.25 USD
October 2000 9.61 USD 16.28 USD
September 2000 7.71 USD 13.06 USD
August 2000 8.16 USD 13.82 USD
July 2000 7.10 USD 12.03 USD
June 2000 9.96 USD 16.88 USD
May 2000 11.36 USD 19.25 USD
April 2000 10.03 USD 17.00 USD
March 2000 12.47 USD 21.13 USD
February 2000 10.82 USD 18.34 USD
January 2000 12.28 USD 20.81 USD
December 1999 14.92 USD 25.28 USD
November 1999 13.89 USD 23.53 USD
October 1999 12.60 USD 21.34 USD
September 1999 12.89 USD 21.84 USD
August 1999 13.57 USD 23.00 USD
July 1999 15.14 USD 25.66 USD
June 1999 15.62 USD 26.47 USD
May 1999 16.08 USD 27.25 USD
April 1999 13.78 USD 23.34 USD
March 1999 11.84 USD 20.06 USD
February 1999 11.25 USD 19.06 USD
January 1999 12.34 USD 20.91 USD
December 1998 12.85 USD 21.78 USD
November 1998 12.30 USD 20.84 USD
October 1998 11.34 USD 19.22 USD
September 1998 10.73 USD 18.19 USD
August 1998 12.98 USD 22.00 USD
July 1998 15.62 USD 26.47 USD
June 1998 15.88 USD 26.91 USD
May 1998 15.29 USD 25.91 USD
April 1998 14.61 USD 24.75 USD
March 1998 15.29 USD 25.91 USD
February 1998 13.83 USD 23.44 USD
January 1998 12.48 USD 21.16 USD
December 1997 12.71 USD 21.53 USD
November 1997 13.44 USD 22.78 USD
October 1997 13.00 USD 22.03 USD
September 1997 12.72 USD 21.56 USD
August 1997 12.39 USD 21.00 USD
July 1997 12.87 USD 21.81 USD
June 1997 10.25 USD 17.38 USD
May 1997 10.92 USD 18.50 USD
April 1997 10.03 USD 17.00 USD
March 1997 9.77 USD 16.56 USD
February 1997 10.25 USD 17.38 USD
January 1997 9.70 USD 16.44 USD
December 1996 10.07 USD 17.06 USD
November 1996 10.07 USD 17.06 USD
October 1996 9.74 USD 16.50 USD
September 1996 9.88 USD 16.75 USD
August 1996 10.22 USD 17.31 USD
July 1996 8.93 USD 15.13 USD
June 1996 10.07 USD 17.06 USD
May 1996 10.22 USD 17.31 USD
April 1996 9.88 USD 16.75 USD
March 1996 9.52 USD 16.13 USD
February 1996 8.93 USD 15.13 USD
January 1996 7.97 USD 13.50 USD
December 1995 8.04 USD 13.63 USD
November 1995 8.59 USD 14.56 USD
October 1995 7.49 USD 12.69 USD
September 1995 8.37 USD 14.19 USD
August 1995 7.97 USD 13.50 USD
July 1995 8.37 USD 14.19 USD
June 1995 7.60 USD 12.88 USD
May 1995 6.79 USD 11.50 USD
April 1995 6.23 USD 10.56 USD
March 1995 6.53 USD 11.06 USD
February 1995 6.49 USD 11.00 USD
January 1995 5.57 USD 9.44 USD
December 1994 5.68 USD 9.63 USD
November 1994 6.05 USD 10.25 USD
October 1994 6.16 USD 10.44 USD
September 1994 6.79 USD 11.50 USD
August 1994 6.23 USD 10.56 USD
July 1994 6.01 USD 10.19 USD
June 1994 5.90 USD 10.00 USD
May 1994 6.45 USD 10.94 USD
April 1994 6.31 USD 10.69 USD
March 1994 6.49 USD 11.00 USD
February 1994 7.04 USD 11.94 USD
January 1994 6.45 USD 10.94 USD
December 1993 6.12 USD 10.38 USD
November 1993 6.45 USD 10.94 USD
October 1993 5.83 USD 9.88 USD
September 1993 5.72 USD 9.69 USD
August 1993 6.01 USD 10.19 USD
July 1993 6.79 USD 11.50 USD
June 1993 7.04 USD 11.94 USD
May 1993 6.79 USD 11.50 USD
April 1993 5.83 USD 9.88 USD
March 1993 6.34 USD 10.75 USD
February 1993 5.57 USD 9.44 USD
January 1993 6.01 USD 10.19 USD
December 1992 5.83 USD 9.88 USD
November 1992 5.57 USD 9.44 USD
October 1992 4.98 USD 8.44 USD
September 1992 4.13 USD 7.00 USD
August 1992 3.98 USD 6.75 USD
July 1992 4.09 USD 6.94 USD
June 1992 3.76 USD 6.38 USD
May 1992 3.80 USD 6.44 USD
April 1992 3.95 USD 6.69 USD
March 1992 4.20 USD 7.13 USD
February 1992 4.57 USD 7.75 USD

M

Price: 24.12USD

52 week range price:
15.10
28.21

Dividend Yield: 2.65%

5-year range yield:
2.33%
20.49%

Forward Dividend Yield: 2.65%

Payout Ratio: 16.54%

Payout Ratio Range:
-14.88%
82.91%

Dividend Per Share: 0.63 USD

Earnings Per Share: 3.82 USD

P/E Ratio: 4.87

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Department Stores

Volume: 2.2 million

Ebitda: 377.0 million

Market Capitalization: 6.3 billion

Average Dividend Frequency: 3

Years Paying Dividends: 20

DGR3: 5.01%

DGR5: 3.01%

DGR10: 8.46%

Links: