NYSE - Delayed Quote • USD
Macy's, Inc. (M)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:50 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 19.02 | 4,007,100 |
Apr 22, 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 18.75 | 6,110,300 |
Apr 19, 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 18.53 | 4,794,700 |
Apr 18, 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 19.04 | 7,579,600 |
Apr 17, 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 19.01 | 4,156,500 |
Apr 16, 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 18.99 | 5,140,600 |
Apr 15, 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 18.89 | 4,554,600 |
Apr 12, 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 19.30 | 5,452,000 |
Apr 11, 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 19.93 | 9,459,900 |
Apr 10, 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 20.19 | 6,847,400 |
Apr 9, 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 19.69 | 5,343,000 |
Apr 8, 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 19.55 | 6,147,800 |
Apr 5, 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 18.58 | 5,591,900 |
Apr 4, 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 18.41 | 7,207,200 |
Apr 3, 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 18.86 | 9,668,200 |
Apr 2, 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 19.06 | 8,356,400 |
Apr 1, 2024 | 19.78 | 19.90 | 19.46 | 19.54 | 19.54 | 5,437,600 |
Mar 28, 2024 | 19.77 | 20.05 | 19.65 | 19.99 | 19.99 | 8,343,300 |
Mar 27, 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 19.85 | 6,063,000 |
Mar 26, 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 19.08 | 7,171,400 |
Mar 25, 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 19.63 | 6,205,200 |
Mar 22, 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 20.25 | 6,577,200 |
Mar 21, 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 20.79 | 5,316,700 |
Mar 20, 2024 | 21.54 | 21.60 | 21.06 | 21.20 | 21.20 | 7,122,900 |
Mar 19, 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 21.54 | 10,666,500 |
Mar 18, 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 21.24 | 7,422,200 |
Mar 15, 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 21.19 | 12,445,900 |
Mar 14, 2024 | 0.17 Dividend | |||||
Mar 14, 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 21.50 | 9,822,700 |
Mar 13, 2024 | 20.90 | 21.37 | 20.83 | 20.95 | 20.78 | 6,724,700 |
Mar 12, 2024 | 20.42 | 21.13 | 20.30 | 20.86 | 20.69 | 8,225,000 |
Mar 11, 2024 | 21.21 | 21.50 | 20.55 | 20.55 | 20.38 | 8,812,400 |
Mar 8, 2024 | 20.50 | 21.48 | 20.19 | 21.15 | 20.97 | 13,547,400 |
Mar 7, 2024 | 20.21 | 20.46 | 19.96 | 20.34 | 20.17 | 5,637,500 |
Mar 6, 2024 | 20.29 | 20.47 | 19.95 | 20.02 | 19.85 | 8,010,500 |
Mar 5, 2024 | 20.19 | 20.79 | 19.81 | 20.28 | 20.11 | 9,831,900 |
Mar 4, 2024 | 20.61 | 21.23 | 20.32 | 20.45 | 20.28 | 18,827,100 |
Mar 1, 2024 | 17.48 | 18.04 | 17.25 | 18.01 | 17.86 | 8,286,100 |
Feb 29, 2024 | 18.36 | 18.47 | 17.11 | 17.44 | 17.30 | 18,146,600 |
Feb 28, 2024 | 19.60 | 19.74 | 18.41 | 18.41 | 18.26 | 11,990,700 |
Feb 27, 2024 | 19.20 | 20.76 | 19.16 | 19.95 | 19.78 | 18,806,700 |
Feb 26, 2024 | 19.40 | 19.58 | 19.21 | 19.30 | 19.14 | 11,898,200 |
Feb 23, 2024 | 19.13 | 19.68 | 18.98 | 19.50 | 19.34 | 10,288,500 |
Feb 22, 2024 | 19.06 | 19.17 | 18.93 | 19.12 | 18.96 | 7,760,600 |
Feb 21, 2024 | 19.07 | 19.17 | 18.76 | 18.99 | 18.83 | 7,862,000 |
Feb 20, 2024 | 19.18 | 19.38 | 19.08 | 19.26 | 19.10 | 6,644,800 |
Feb 16, 2024 | 19.27 | 19.68 | 19.25 | 19.46 | 19.30 | 3,693,400 |
Feb 15, 2024 | 19.42 | 19.81 | 19.37 | 19.60 | 19.44 | 6,589,900 |
Feb 14, 2024 | 19.17 | 19.36 | 18.86 | 19.27 | 19.11 | 6,930,800 |
Feb 13, 2024 | 18.82 | 19.06 | 18.50 | 18.96 | 18.80 | 7,932,500 |
Feb 12, 2024 | 19.16 | 19.68 | 19.16 | 19.58 | 19.42 | 5,064,400 |
Feb 9, 2024 | 19.16 | 19.23 | 18.89 | 19.08 | 18.92 | 4,769,100 |
Feb 8, 2024 | 18.62 | 19.31 | 18.58 | 19.24 | 19.08 | 5,794,500 |
Feb 7, 2024 | 18.64 | 18.79 | 18.42 | 18.54 | 18.39 | 4,145,900 |
Feb 6, 2024 | 18.27 | 18.86 | 18.19 | 18.64 | 18.49 | 6,238,300 |
Feb 5, 2024 | 18.31 | 18.49 | 18.04 | 18.36 | 18.21 | 5,510,800 |
Feb 2, 2024 | 18.60 | 18.75 | 18.31 | 18.63 | 18.48 | 7,366,300 |
Feb 1, 2024 | 18.51 | 18.55 | 18.04 | 18.44 | 18.29 | 4,748,500 |
Jan 31, 2024 | 18.47 | 18.78 | 18.26 | 18.29 | 18.14 | 5,042,300 |
Jan 30, 2024 | 18.45 | 18.73 | 18.30 | 18.63 | 18.48 | 5,587,500 |
Jan 29, 2024 | 18.84 | 18.91 | 18.41 | 18.67 | 18.51 | 9,519,700 |
Jan 26, 2024 | 18.85 | 19.10 | 18.77 | 18.90 | 18.74 | 8,854,600 |
Jan 25, 2024 | 18.80 | 19.04 | 18.59 | 18.82 | 18.66 | 14,332,800 |
Jan 24, 2024 | 18.35 | 18.51 | 18.08 | 18.14 | 17.99 | 7,394,700 |
Jan 23, 2024 | 18.74 | 18.82 | 17.79 | 18.19 | 18.04 | 12,181,300 |
Jan 22, 2024 | 17.78 | 18.42 | 17.68 | 18.26 | 18.11 | 15,771,000 |
Jan 19, 2024 | 17.82 | 17.83 | 17.14 | 17.63 | 17.48 | 11,887,000 |
Jan 18, 2024 | 18.03 | 18.20 | 17.45 | 17.93 | 17.78 | 7,365,600 |
Jan 17, 2024 | 17.90 | 18.02 | 17.75 | 17.86 | 17.71 | 6,026,100 |
Jan 16, 2024 | 18.22 | 18.22 | 17.89 | 18.17 | 18.02 | 10,154,100 |
Jan 12, 2024 | 18.82 | 18.85 | 18.30 | 18.54 | 18.39 | 6,949,600 |
Jan 11, 2024 | 18.91 | 18.94 | 18.46 | 18.62 | 18.47 | 11,764,400 |
Jan 10, 2024 | 19.03 | 19.12 | 18.72 | 18.98 | 18.82 | 4,852,800 |
Jan 9, 2024 | 19.06 | 19.22 | 18.92 | 19.05 | 18.89 | 4,286,200 |
Jan 8, 2024 | 18.89 | 19.30 | 18.80 | 19.11 | 18.95 | 4,589,400 |
Jan 5, 2024 | 18.74 | 19.44 | 18.69 | 18.82 | 18.66 | 7,163,200 |
Jan 4, 2024 | 18.88 | 19.06 | 18.75 | 18.78 | 18.62 | 5,399,600 |
Jan 3, 2024 | 19.43 | 19.45 | 18.56 | 18.94 | 18.78 | 10,594,500 |
Jan 2, 2024 | 19.92 | 20.20 | 19.52 | 19.76 | 19.60 | 9,410,000 |
Dec 29, 2023 | 20.20 | 20.38 | 20.10 | 20.12 | 19.95 | 4,917,900 |
Dec 28, 2023 | 19.87 | 20.40 | 19.86 | 20.35 | 20.18 | 5,257,100 |
Dec 27, 2023 | 20.35 | 20.38 | 19.85 | 20.10 | 19.93 | 5,671,800 |
Dec 26, 2023 | 20.00 | 20.39 | 19.98 | 20.32 | 20.15 | 7,122,200 |
Dec 22, 2023 | 19.84 | 20.11 | 19.65 | 19.99 | 19.82 | 5,108,300 |
Dec 21, 2023 | 20.02 | 20.14 | 19.81 | 20.08 | 19.91 | 5,907,700 |
Dec 20, 2023 | 20.21 | 20.39 | 19.82 | 19.83 | 19.67 | 8,437,200 |
Dec 19, 2023 | 20.22 | 20.50 | 20.00 | 20.26 | 20.09 | 9,517,500 |
Dec 18, 2023 | 19.92 | 20.23 | 19.65 | 20.06 | 19.89 | 12,033,900 |
Dec 15, 2023 | 19.73 | 19.89 | 19.44 | 19.71 | 19.55 | 13,268,300 |
Dec 14, 2023 | 0.17 Dividend | |||||
Dec 14, 2023 | 19.95 | 20.18 | 19.36 | 19.62 | 19.46 | 11,778,600 |
Dec 13, 2023 | 19.08 | 19.62 | 18.42 | 19.54 | 19.21 | 19,022,700 |
Dec 12, 2023 | 20.18 | 20.20 | 18.99 | 19.05 | 18.73 | 27,056,800 |
Dec 11, 2023 | 19.94 | 21.24 | 19.52 | 20.77 | 20.42 | 67,584,600 |
Dec 8, 2023 | 16.95 | 17.45 | 16.87 | 17.39 | 17.10 | 11,933,000 |
Dec 7, 2023 | 16.40 | 17.13 | 16.36 | 16.99 | 16.71 | 9,494,700 |
Dec 6, 2023 | 16.54 | 16.83 | 16.35 | 16.37 | 16.10 | 11,302,800 |
Dec 5, 2023 | 17.21 | 17.28 | 16.45 | 16.46 | 16.19 | 14,761,000 |
Dec 4, 2023 | 17.13 | 17.69 | 17.09 | 17.48 | 17.19 | 15,201,600 |
Dec 1, 2023 | 15.83 | 17.14 | 15.78 | 17.13 | 16.84 | 20,883,800 |
Nov 30, 2023 | 15.76 | 15.98 | 15.47 | 15.86 | 15.60 | 12,782,300 |
Nov 29, 2023 | 15.12 | 15.89 | 15.11 | 15.64 | 15.38 | 14,284,800 |
Nov 28, 2023 | 14.81 | 15.00 | 14.54 | 14.96 | 14.71 | 14,732,700 |
Nov 27, 2023 | 14.86 | 14.96 | 14.49 | 14.90 | 14.65 | 18,579,200 |
Nov 24, 2023 | 14.86 | 15.02 | 14.60 | 14.87 | 14.62 | 8,888,400 |
Nov 22, 2023 | 15.00 | 15.06 | 14.68 | 14.84 | 14.59 | 13,360,800 |
Nov 21, 2023 | 14.77 | 14.97 | 14.36 | 14.96 | 14.71 | 15,572,100 |
Nov 20, 2023 | 14.42 | 15.12 | 14.28 | 14.96 | 14.71 | 21,251,600 |
Nov 17, 2023 | 13.53 | 14.44 | 13.51 | 14.44 | 14.20 | 27,384,400 |
Nov 16, 2023 | 14.20 | 14.43 | 13.10 | 13.33 | 13.11 | 53,446,000 |
Nov 15, 2023 | 12.09 | 12.88 | 12.07 | 12.61 | 12.40 | 28,734,500 |
Nov 14, 2023 | 11.00 | 11.93 | 10.99 | 11.73 | 11.53 | 20,049,600 |
Nov 13, 2023 | 10.83 | 10.95 | 10.59 | 10.74 | 10.56 | 15,983,200 |
Nov 10, 2023 | 11.11 | 11.16 | 10.72 | 10.97 | 10.79 | 12,912,200 |
Nov 9, 2023 | 11.62 | 11.69 | 11.04 | 11.09 | 10.91 | 13,088,600 |
Nov 8, 2023 | 12.32 | 12.37 | 11.49 | 11.54 | 11.35 | 15,198,500 |
Nov 7, 2023 | 12.35 | 12.66 | 12.35 | 12.41 | 12.20 | 8,628,000 |
Nov 6, 2023 | 13.00 | 13.02 | 12.35 | 12.53 | 12.32 | 10,700,700 |
Nov 3, 2023 | 12.74 | 13.06 | 12.66 | 12.95 | 12.73 | 11,212,000 |
Nov 2, 2023 | 12.18 | 12.53 | 12.16 | 12.53 | 12.32 | 10,399,000 |
Nov 1, 2023 | 12.18 | 12.19 | 11.77 | 12.06 | 11.86 | 8,556,500 |
Oct 31, 2023 | 11.94 | 12.24 | 11.82 | 12.18 | 11.98 | 8,133,400 |
Oct 30, 2023 | 11.84 | 12.11 | 11.73 | 12.02 | 11.82 | 6,745,500 |
Oct 27, 2023 | 11.90 | 11.99 | 11.62 | 11.68 | 11.49 | 8,316,700 |
Oct 26, 2023 | 11.62 | 11.93 | 11.45 | 11.83 | 11.63 | 7,363,700 |
Oct 25, 2023 | 11.54 | 11.68 | 11.37 | 11.57 | 11.38 | 9,264,700 |
Oct 24, 2023 | 11.39 | 11.61 | 11.32 | 11.58 | 11.39 | 8,314,000 |
Oct 23, 2023 | 11.28 | 11.50 | 11.02 | 11.32 | 11.13 | 10,536,100 |
Oct 20, 2023 | 11.35 | 11.57 | 11.29 | 11.47 | 11.28 | 8,224,600 |
Oct 19, 2023 | 11.41 | 11.58 | 11.20 | 11.38 | 11.19 | 8,413,100 |
Oct 18, 2023 | 11.42 | 11.52 | 11.30 | 11.42 | 11.23 | 8,330,200 |
Oct 17, 2023 | 10.88 | 11.59 | 10.88 | 11.47 | 11.28 | 12,786,900 |
Oct 16, 2023 | 10.64 | 11.02 | 10.63 | 10.94 | 10.76 | 9,389,400 |
Oct 13, 2023 | 10.77 | 10.83 | 10.54 | 10.57 | 10.39 | 8,880,200 |
Oct 12, 2023 | 11.01 | 11.02 | 10.67 | 10.83 | 10.65 | 9,615,900 |
Oct 11, 2023 | 11.14 | 11.29 | 10.91 | 10.98 | 10.80 | 7,530,200 |
Oct 10, 2023 | 11.17 | 11.35 | 11.10 | 11.15 | 10.96 | 9,098,400 |
Oct 9, 2023 | 10.92 | 11.18 | 10.77 | 11.07 | 10.89 | 8,814,400 |
Oct 6, 2023 | 11.00 | 11.28 | 10.75 | 11.11 | 10.92 | 9,908,300 |
Oct 5, 2023 | 11.38 | 11.55 | 11.09 | 11.11 | 10.92 | 8,641,400 |
Oct 4, 2023 | 11.57 | 11.71 | 11.39 | 11.48 | 11.29 | 9,654,900 |
Oct 3, 2023 | 11.42 | 11.68 | 11.34 | 11.42 | 11.23 | 8,185,700 |
Oct 2, 2023 | 11.60 | 11.72 | 11.46 | 11.55 | 11.36 | 9,523,400 |
Sep 29, 2023 | 11.63 | 11.82 | 11.51 | 11.61 | 11.42 | 11,111,300 |
Sep 28, 2023 | 11.00 | 11.54 | 10.99 | 11.44 | 11.25 | 10,705,200 |
Sep 27, 2023 | 10.79 | 11.05 | 10.79 | 10.95 | 10.77 | 11,418,800 |
Sep 26, 2023 | 10.93 | 11.19 | 10.83 | 10.84 | 10.66 | 11,120,800 |
Sep 25, 2023 | 10.74 | 11.18 | 10.71 | 11.11 | 10.92 | 12,402,200 |
Sep 22, 2023 | 10.92 | 10.99 | 10.74 | 10.87 | 10.69 | 11,576,700 |
Sep 21, 2023 | 10.69 | 11.07 | 10.66 | 10.84 | 10.66 | 15,358,400 |
Sep 20, 2023 | 10.98 | 11.04 | 10.75 | 10.76 | 10.58 | 9,136,900 |
Sep 19, 2023 | 10.70 | 11.04 | 10.67 | 10.93 | 10.75 | 12,783,700 |
Sep 18, 2023 | 11.11 | 11.11 | 10.73 | 10.73 | 10.55 | 17,409,300 |
Sep 15, 2023 | 11.30 | 11.39 | 11.13 | 11.14 | 10.95 | 11,540,400 |
Sep 14, 2023 | 0.17 Dividend | |||||
Sep 14, 2023 | 11.33 | 11.43 | 11.22 | 11.36 | 11.17 | 10,131,800 |
Sep 13, 2023 | 11.72 | 11.72 | 11.32 | 11.36 | 11.01 | 11,272,100 |
Sep 12, 2023 | 11.53 | 11.73 | 11.46 | 11.56 | 11.20 | 9,690,000 |
Sep 11, 2023 | 11.84 | 11.96 | 11.43 | 11.47 | 11.11 | 10,769,800 |
Sep 8, 2023 | 11.59 | 11.85 | 11.46 | 11.81 | 11.44 | 9,066,800 |
Sep 7, 2023 | 11.76 | 11.83 | 11.56 | 11.62 | 11.26 | 10,016,700 |
Sep 6, 2023 | 11.93 | 12.04 | 11.73 | 11.82 | 11.45 | 10,040,000 |
Sep 5, 2023 | 12.05 | 12.36 | 11.96 | 12.00 | 11.63 | 11,587,200 |
Sep 1, 2023 | 12.32 | 12.39 | 12.14 | 12.15 | 11.77 | 8,657,600 |
Aug 31, 2023 | 12.34 | 12.45 | 12.17 | 12.23 | 11.85 | 10,834,600 |
Aug 30, 2023 | 12.21 | 12.53 | 12.15 | 12.35 | 11.97 | 10,243,800 |
Aug 29, 2023 | 12.24 | 12.53 | 12.11 | 12.26 | 11.88 | 11,823,200 |
Aug 28, 2023 | 12.11 | 12.34 | 11.98 | 12.16 | 11.78 | 14,033,800 |
Aug 25, 2023 | 12.31 | 12.44 | 11.86 | 12.08 | 11.71 | 16,364,700 |
Aug 24, 2023 | 12.53 | 12.74 | 12.31 | 12.33 | 11.95 | 13,506,100 |
Aug 23, 2023 | 12.54 | 12.66 | 12.33 | 12.59 | 12.20 | 26,637,400 |
Aug 22, 2023 | 13.61 | 13.97 | 12.57 | 12.66 | 12.27 | 50,386,100 |
Aug 21, 2023 | 15.07 | 15.21 | 14.70 | 14.73 | 14.27 | 12,939,600 |
Aug 18, 2023 | 14.92 | 15.36 | 14.89 | 15.12 | 14.65 | 11,764,400 |
Aug 17, 2023 | 15.22 | 15.38 | 15.03 | 15.04 | 14.57 | 10,662,600 |
Aug 16, 2023 | 15.31 | 15.57 | 15.08 | 15.10 | 14.63 | 8,401,000 |
Aug 15, 2023 | 15.53 | 15.53 | 14.92 | 15.24 | 14.77 | 10,621,500 |
Aug 14, 2023 | 15.44 | 15.71 | 15.42 | 15.64 | 15.16 | 10,925,600 |
Aug 11, 2023 | 15.54 | 15.85 | 15.43 | 15.58 | 15.10 | 7,651,900 |
Aug 10, 2023 | 15.90 | 16.06 | 15.62 | 15.70 | 15.21 | 7,604,500 |
Aug 9, 2023 | 15.91 | 16.09 | 15.65 | 15.69 | 15.20 | 7,955,900 |
Aug 8, 2023 | 15.76 | 15.95 | 15.49 | 15.93 | 15.44 | 7,487,700 |
Aug 7, 2023 | 16.27 | 16.35 | 15.85 | 16.04 | 15.54 | 7,540,600 |
Aug 4, 2023 | 16.10 | 16.48 | 15.79 | 16.31 | 15.81 | 9,288,700 |
Aug 3, 2023 | 15.94 | 16.07 | 15.64 | 16.01 | 15.51 | 9,769,600 |
Aug 2, 2023 | 16.10 | 16.30 | 15.99 | 16.00 | 15.50 | 7,164,700 |
Aug 1, 2023 | 16.47 | 16.51 | 16.20 | 16.33 | 15.82 | 6,681,700 |
Jul 31, 2023 | 16.35 | 16.68 | 16.31 | 16.59 | 16.08 | 8,055,900 |
Jul 28, 2023 | 16.44 | 16.52 | 16.21 | 16.27 | 15.77 | 6,803,300 |
Jul 27, 2023 | 16.41 | 16.83 | 16.17 | 16.25 | 15.75 | 8,290,400 |
Jul 26, 2023 | 16.21 | 16.54 | 16.16 | 16.28 | 15.78 | 9,395,700 |
Jul 25, 2023 | 16.40 | 16.45 | 16.11 | 16.12 | 15.62 | 6,761,600 |
Jul 24, 2023 | 16.13 | 16.59 | 16.08 | 16.41 | 15.90 | 6,823,700 |
Jul 21, 2023 | 16.42 | 16.45 | 15.93 | 16.07 | 15.57 | 5,817,600 |
Jul 20, 2023 | 16.35 | 16.40 | 15.99 | 16.33 | 15.82 | 8,039,800 |
Jul 19, 2023 | 16.09 | 16.33 | 15.89 | 16.27 | 15.77 | 9,230,200 |
Jul 18, 2023 | 15.90 | 16.20 | 15.74 | 15.90 | 15.41 | 9,600,000 |
Jul 17, 2023 | 15.42 | 15.99 | 15.28 | 15.93 | 15.44 | 10,329,500 |
Jul 14, 2023 | 15.71 | 15.77 | 15.28 | 15.56 | 15.08 | 10,320,700 |
Jul 13, 2023 | 16.19 | 16.24 | 15.72 | 15.77 | 15.28 | 9,728,100 |
Jul 12, 2023 | 16.72 | 16.83 | 16.12 | 16.17 | 15.67 | 9,821,200 |
Jul 11, 2023 | 16.28 | 16.81 | 16.07 | 16.48 | 15.97 | 10,315,300 |
Jul 10, 2023 | 15.95 | 16.37 | 15.85 | 16.13 | 15.63 | 9,709,400 |
Jul 7, 2023 | 15.93 | 16.23 | 15.76 | 15.93 | 15.44 | 8,647,100 |
Jul 6, 2023 | 16.12 | 16.20 | 15.71 | 15.90 | 15.41 | 7,989,000 |
Jul 5, 2023 | 16.25 | 16.41 | 15.92 | 16.36 | 15.85 | 8,175,000 |
Jul 3, 2023 | 16.20 | 16.52 | 16.15 | 16.48 | 15.97 | 6,411,900 |
Jun 30, 2023 | 16.24 | 16.28 | 15.72 | 16.05 | 15.55 | 9,431,400 |
Jun 29, 2023 | 15.58 | 16.08 | 15.51 | 16.03 | 15.53 | 9,733,400 |
Jun 28, 2023 | 15.59 | 15.60 | 15.30 | 15.51 | 15.03 | 8,229,500 |
Jun 27, 2023 | 15.14 | 15.72 | 15.01 | 15.62 | 15.14 | 8,875,400 |
Jun 26, 2023 | 14.95 | 15.36 | 14.95 | 15.14 | 14.67 | 7,791,100 |
Jun 23, 2023 | 15.02 | 15.24 | 14.88 | 15.00 | 14.54 | 7,589,000 |
Jun 22, 2023 | 15.49 | 15.52 | 15.16 | 15.19 | 14.72 | 6,312,400 |
Jun 21, 2023 | 15.61 | 15.68 | 15.36 | 15.45 | 14.97 | 8,284,100 |
Jun 20, 2023 | 15.77 | 15.96 | 15.55 | 15.76 | 15.27 | 10,623,700 |
Jun 16, 2023 | 16.17 | 16.34 | 15.80 | 15.85 | 15.36 | 17,840,800 |
Jun 15, 2023 | 15.84 | 16.16 | 15.71 | 15.99 | 15.49 | 9,441,700 |
Jun 14, 2023 | 0.17 Dividend | |||||
Jun 14, 2023 | 16.31 | 16.33 | 15.51 | 15.87 | 15.38 | 9,712,800 |
Jun 13, 2023 | 16.28 | 16.53 | 16.18 | 16.36 | 15.69 | 11,200,300 |
Jun 12, 2023 | 15.60 | 16.22 | 15.47 | 16.11 | 15.45 | 12,772,700 |
Jun 9, 2023 | 16.15 | 16.15 | 15.43 | 15.66 | 15.02 | 10,136,100 |
Jun 8, 2023 | 16.07 | 16.28 | 15.59 | 16.02 | 15.37 | 12,573,000 |
Jun 7, 2023 | 15.90 | 16.31 | 15.79 | 16.21 | 15.55 | 14,371,900 |
Jun 6, 2023 | 14.95 | 15.97 | 14.83 | 15.90 | 15.25 | 17,766,500 |
Jun 5, 2023 | 15.38 | 15.38 | 14.88 | 15.00 | 14.39 | 14,262,200 |
Jun 2, 2023 | 14.00 | 15.68 | 14.00 | 15.42 | 14.79 | 35,523,900 |
Jun 1, 2023 | 13.08 | 14.10 | 12.80 | 13.75 | 13.19 | 41,556,500 |
May 31, 2023 | 13.98 | 14.00 | 13.42 | 13.59 | 13.04 | 26,267,100 |
May 30, 2023 | 14.36 | 14.42 | 13.97 | 14.11 | 13.54 | 16,725,800 |
May 26, 2023 | 14.15 | 14.61 | 14.07 | 14.34 | 13.76 | 15,847,600 |
May 25, 2023 | 14.99 | 15.08 | 14.03 | 14.04 | 13.47 | 19,433,700 |
May 24, 2023 | 15.76 | 15.88 | 14.89 | 15.18 | 14.56 | 25,444,200 |
May 23, 2023 | 14.94 | 15.25 | 14.77 | 14.77 | 14.17 | 12,851,300 |
May 22, 2023 | 14.95 | 15.04 | 14.72 | 14.95 | 14.34 | 10,783,200 |
May 19, 2023 | 15.58 | 15.61 | 14.77 | 14.79 | 14.19 | 16,240,700 |
May 18, 2023 | 15.66 | 15.90 | 15.39 | 15.87 | 15.22 | 9,990,500 |
May 17, 2023 | 14.88 | 15.65 | 14.81 | 15.61 | 14.97 | 12,199,800 |
May 16, 2023 | 15.19 | 15.28 | 14.60 | 14.76 | 14.16 | 10,638,300 |
May 15, 2023 | 15.06 | 15.35 | 14.99 | 15.30 | 14.68 | 7,753,300 |
May 12, 2023 | 15.04 | 15.08 | 14.85 | 14.99 | 14.38 | 7,126,000 |
May 11, 2023 | 14.74 | 15.10 | 14.63 | 14.99 | 14.38 | 9,442,300 |
May 10, 2023 | 15.19 | 15.22 | 14.65 | 14.79 | 14.19 | 11,251,900 |
May 9, 2023 | 14.80 | 15.09 | 14.63 | 15.00 | 14.39 | 9,273,300 |
May 8, 2023 | 15.58 | 15.62 | 14.85 | 15.08 | 14.47 | 9,886,400 |
May 5, 2023 | 15.00 | 15.41 | 14.92 | 15.37 | 14.74 | 12,049,600 |
May 4, 2023 | 15.26 | 15.27 | 14.48 | 14.75 | 14.15 | 14,455,400 |
May 3, 2023 | 15.68 | 15.82 | 15.23 | 15.29 | 14.67 | 10,902,600 |
May 2, 2023 | 15.95 | 15.98 | 15.39 | 15.68 | 15.04 | 10,630,400 |
May 1, 2023 | 16.24 | 16.40 | 15.97 | 16.06 | 15.41 | 8,638,100 |
Apr 28, 2023 | 16.20 | 16.43 | 16.09 | 16.34 | 15.67 | 9,612,400 |
Apr 27, 2023 | 16.26 | 16.39 | 16.02 | 16.22 | 15.56 | 7,876,500 |
Apr 26, 2023 | 16.31 | 16.52 | 16.19 | 16.25 | 15.59 | 10,258,000 |
Apr 25, 2023 | 16.83 | 16.94 | 16.32 | 16.33 | 15.66 | 9,343,100 |
Apr 24, 2023 | 17.02 | 17.27 | 16.86 | 17.06 | 16.37 | 8,548,000 |
Related Tickers
JWN Nordstrom, Inc.
19.72
+4.95%
KSS Kohl's Corporation
25.40
+2.83%
DDS Dillard's, Inc.
444.10
+6.45%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.66
+0.20%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
259.99
-1.11%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7200
-1.46%
SON.LS Sonae, SGPS, S.A.
0.9250
+0.11%
LIVEPOLC-1.MX El Puerto de Liverpool, S.A.B. de C.V.
140.80
-0.98%