Macy's, Inc. - Price History
Monthly price history for M (Macy's, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 2.65%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio: 16.54%
Payout Ratio Range:
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 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 5.01%
DGR5: 3.01%
DGR10: 8.46%