LSE - Delayed Quote
USD
Macy's, Inc. (0JXD.L)
23.23
-0.01
(-0.04%)
As of 11:25:52 AM GMT. Market Open.
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
Nov 9, 2026
23.23
24.90
23.23
24.89
24.89
2,700
Nov 6, 2026
24.48
24.48
23.24
23.24
23.24
1,126
Nov 5, 2026
26.00
26.08
24.10
24.20
24.20
3,243
Nov 4, 2026
23.99
25.69
23.99
25.55
25.55
9,356
Nov 3, 2026
24.12
24.45
23.80
24.05
24.05
2,037
Nov 2, 2026
24.56
24.65
24.10
24.42
24.42
4,382
Oct 30, 2026
24.70
25.01
23.81
23.91
23.91
1,807
Oct 29, 2026
24.00
24.58
23.77
24.56
24.56
4,646
Oct 28, 2026
23.87
24.08
23.43
24.08
24.08
3,149
Oct 27, 2026
23.71
23.95
23.37
23.77
23.77
420
Oct 26, 2026
24.18
24.71
23.88
23.88
23.88
3,106
Oct 23, 2026
24.11
24.13
23.55
24.09
24.09
5,136
Oct 22, 2026
23.39
24.19
23.29
23.94
23.94
1,309
Oct 21, 2026
23.44
23.67
23.03
23.67
23.67
804
Oct 20, 2026
23.78
24.09
23.23
23.31
23.31
1,012
Oct 19, 2026
24.00
24.28
23.50
23.58
23.58
2,659
Oct 16, 2026
24.10
24.88
24.10
24.22
24.22
7,640
Oct 15, 2026
23.00
24.15
22.47
24.15
24.15
8,073
Oct 14, 2026
22.55
22.85
21.75
22.22
22.22
9,215
Oct 13, 2026
23.27
23.55
22.72
22.83
22.83
2,181
Oct 12, 2026
22.59
23.18
22.39
23.02
23.02
3,575
Oct 9, 2026
22.88
23.17
22.35
22.65
22.65
1,503
Oct 8, 2026
22.48
22.92
22.45
22.92
22.92
2,899
Oct 7, 2026
22.50
23.00
21.50
22.84
22.84
5,250
Oct 6, 2026
22.55
22.80
22.17
22.17
22.17
5,771
Oct 5, 2026
22.82
22.99
22.12
22.56
22.56
2,947
Oct 2, 2026
22.98
22.99
22.64
22.65
22.65
6,654
Oct 1, 2026
22.60
23.15
22.44
23.06
23.06
2,694
Sep 30, 2026
23.33
23.54
22.67
22.76
22.76
1,839
Sep 29, 2026
23.01
23.39
22.67
23.23
23.23
4,717
Sep 28, 2026
22.64
23.06
22.05
23.02
23.02
2,712
Sep 25, 2026
22.53
22.70
22.31
22.68
22.68
4,785
Sep 24, 2026
22.08
22.57
22.08
22.38
22.38
2,408
Sep 23, 2026
22.74
23.12
22.62
22.67
22.67
2,108
Sep 22, 2026
22.10
22.85
22.10
22.75
22.75
3,489
Sep 21, 2026
22.10
22.47
21.80
22.42
22.42
6,841
Sep 18, 2026
21.50
22.10
21.50
22.01
22.01
2,531
Sep 17, 2026
22.30
22.30
21.63
21.84
21.84
3,808
Sep 16, 2026
22.22
22.35
22.06
22.34
22.34
2,774
Sep 15, 2026
0.1915
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
22.45
22.50
21.80
21.85
21.85
4,436
Sep 14, 2026
22.14
23.07
21.61
22.96
22.77
12,078
Sep 11, 2026
20.66
21.33
20.50
21.25
21.07
8,998
Sep 10, 2026
21.50
22.98
19.82
20.63
20.46
49,073
Sep 9, 2026
22.74
22.74
22.10
22.20
22.01
4,250
Sep 8, 2026
23.05
23.44
22.37
22.43
22.24
9,094
Sep 4, 2026
22.56
23.00
22.30
23.00
22.81
3,581
Sep 3, 2026
22.14
22.92
22.14
22.34
22.15
603
Sep 2, 2026
21.83
22.67
21.83
22.53
22.34
1,912
Sep 1, 2026
21.97
22.35
21.80
21.89
21.71
2,368
Aug 28, 2026
22.43
23.14
22.18
22.21
22.02
3,247
Aug 27, 2026
22.66
22.84
22.03
22.52
22.33
4,603
Aug 26, 2026
22.89
22.96
22.40
22.63
22.44
1,229
Aug 25, 2026
23.20
23.64
22.42
22.74
22.55
4,142
Aug 24, 2026
23.11
23.48
22.60
23.14
22.95
9,123
Aug 21, 2026
22.96
23.09
22.62
22.81
22.62
4,543
Aug 20, 2026
23.30
23.56
22.66
22.73
22.54
2,228
Aug 19, 2026
23.45
23.90
23.12
23.76
23.56
3,451
Aug 18, 2026
23.42
23.75
23.15
23.47
23.27
610
Aug 17, 2026
23.69
23.95
23.09
23.15
22.96
3,036
Aug 14, 2026
24.27
24.27
23.32
23.56
23.36
6,161
Aug 13, 2026
24.06
24.10
23.20
23.65
23.45
5,681
Aug 12, 2026
24.71
24.71
23.72
23.80
23.60
7,677
Aug 11, 2026
24.70
24.74
24.29
24.54
24.34
2,171
Aug 10, 2026
25.54
25.71
25.07
25.39
25.18
2,165
Aug 7, 2026
25.14
25.40
24.58
25.40
25.19
2,864
Aug 6, 2026
25.65
25.80
25.34
25.43
25.22
1,377
Aug 5, 2026
26.09
26.50
25.80
25.86
25.64
7,591
Aug 4, 2026
26.33
26.56
25.74
26.56
26.34
3,431
Aug 3, 2026
25.00
25.91
24.97
25.90
25.68
1,553
Jul 31, 2026
25.01
25.01
24.50
24.90
24.69
350
Jul 30, 2026
24.88
24.91
24.50
24.88
24.67
2,217
Jul 29, 2026
25.03
25.03
24.14
24.60
24.39
3,282
Jul 28, 2026
24.94
25.50
24.80
25.09
24.88
6,299
Jul 27, 2026
23.59
24.83
23.59
24.78
24.58
10,115
Jul 24, 2026
23.36
23.38
22.92
23.35
23.16
1,245
Jul 23, 2026
24.33
24.33
23.18
23.25
23.06
1,468
Jul 22, 2026
23.71
24.56
23.71
24.35
24.15
3,893
Jul 21, 2026
23.79
23.79
23.27
23.62
23.42
643
Jul 20, 2026
23.57
24.12
23.11
23.47
23.27
2,312
Jul 17, 2026
24.03
25.00
23.71
23.94
23.74
6,470
Jul 16, 2026
24.08
24.24
23.42
24.03
23.83
1,502
Jul 15, 2026
22.77
24.15
22.77
23.83
23.63
9,341
Jul 14, 2026
22.89
23.12
22.35
22.54
22.35
338
Jul 13, 2026
22.88
23.18
22.60
22.81
22.62
2,475
Jul 10, 2026
22.83
22.99
22.40
22.60
22.41
1,220
Jul 9, 2026
22.89
23.20
22.33
22.73
22.54
285
Jul 8, 2026
23.00
23.02
22.41
22.73
22.54
3,160
Jul 7, 2026
24.15
24.32
23.49
23.61
23.41
1,212
Jul 6, 2026
23.42
24.03
23.20
23.88
23.68
10,634
Jul 2, 2026
23.30
23.66
23.00
23.02
22.83
3,190
Jul 1, 2026
23.65
23.79
23.02
23.48
23.28
2,779
Jun 30, 2026
24.60
24.71
23.18
23.46
23.26
2,126
Jun 29, 2026
26.05
26.05
24.24
24.41
24.21
6,723
Jun 26, 2026
25.85
26.03
25.30
25.72
25.51
3,755
Jun 25, 2026
25.65
25.97
25.42
25.69
25.48
2,845
Jun 24, 2026
24.27
25.24
24.18
25.16
24.95
1,995
Jun 23, 2026
24.65
24.68
23.50
24.04
23.84
16,381
Jun 22, 2026
24.23
25.53
23.93
24.81
24.60
17,728
Jun 18, 2026
23.90
24.71
23.90
24.43
24.23
5,143
Jun 17, 2026
25.11
25.12
24.31
24.57
24.37
3,780
Jun 16, 2026
24.87
25.57
24.44
25.52
25.31
11,762
Jun 15, 2026
0.1915
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
25.50
25.50
24.56
24.60
24.39
11,679
Jun 12, 2026
25.29
25.61
24.86
25.53
25.13
4,338
Jun 11, 2026
23.60
24.75
22.78
24.75
24.36
7,300
Jun 10, 2026
21.80
23.51
21.70
22.93
22.57
8,352
Jun 9, 2026
22.20
22.92
21.65
21.94
21.59
4,231
Jun 8, 2026
22.15
22.64
21.81
22.39
22.04
1,967
Jun 5, 2026
22.93
23.45
22.20
22.26
21.91
4,054
Jun 4, 2026
21.60
23.57
21.60
23.42
23.05
14,560
Jun 3, 2026
21.99
23.02
21.26
21.73
21.38
61,073
Jun 2, 2026
21.95
22.27
21.80
22.08
21.73
6,899
Jun 1, 2026
22.00
22.04
21.50
22.03
21.69
1,809
May 29, 2026
22.50
22.50
21.91
21.96
21.61
2,238
May 28, 2026
21.65
22.45
21.46
22.36
22.01
14,243
May 27, 2026
21.75
21.98
21.22
21.40
21.06
5,080
May 26, 2026
21.00
21.42
20.71
21.42
21.08
17,393
May 22, 2026
20.77
20.94
20.41
20.69
20.36
3,406
May 21, 2026
19.96
20.54
19.57
20.52
20.20
4,396
May 20, 2026
19.22
19.81
18.97
19.75
19.44
1,248
May 19, 2026
18.97
19.10
18.35
19.10
18.80
81,866
May 18, 2026
19.69
19.69
18.44
18.51
18.22
14,867
May 15, 2026
18.33
18.55
17.97
18.12
17.83
306
May 14, 2026
18.99
19.00
18.27
18.34
18.05
163
May 13, 2026
18.46
18.46
18.00
18.16
17.87
3,331
May 12, 2026
18.57
18.97
18.16
18.52
18.23
29,804
May 11, 2026
19.25
19.78
18.81
18.88
18.58
711
May 8, 2026
19.38
19.57
19.15
19.45
19.14
591
May 7, 2026
19.87
20.11
19.11
19.11
18.81
868
May 6, 2026
19.54
20.07
19.54
19.74
19.43
546
May 5, 2026
19.12
19.60
19.04
19.30
19.00
7,590
May 1, 2026
19.68
19.75
19.52
19.65
19.34
373
Apr 30, 2026
19.37
19.74
19.28
19.74
19.43
165
Apr 29, 2026
19.37
19.66
19.23
19.36
19.06
787
Apr 28, 2026
20.13
20.40
19.35
19.35
19.05
1,689
Apr 27, 2026
20.16
20.41
19.90
19.99
19.68
3,634
Apr 24, 2026
20.18
20.55
19.83
20.16
19.84
2,621
Apr 23, 2026
20.11
20.51
19.90
20.03
19.72
1,346
Apr 22, 2026
20.20
20.38
19.94
20.18
19.87
1,642
Apr 21, 2026
19.91
20.55
19.91
20.33
20.01
632
Apr 20, 2026
19.22
19.81
19.22
19.81
19.49
9,054
Apr 17, 2026
19.45
19.69
19.20
19.43
19.12
1,052
Apr 16, 2026
19.06
19.38
18.97
19.19
18.89
1,200
Apr 15, 2026
19.23
19.56
19.05
19.44
19.13
3,120
Apr 14, 2026
19.50
19.50
19.01
19.33
19.03
524
Apr 13, 2026
18.58
19.20
18.58
19.15
18.85
3,034
Apr 10, 2026
19.31
19.45
18.83
18.89
18.59
5,904
Apr 9, 2026
18.17
19.24
18.17
19.24
18.93
5,442
Apr 8, 2026
19.05
19.10
18.37
18.57
18.28
1,080
Apr 7, 2026
18.14
18.18
17.89
18.12
17.83
2,458
Apr 2, 2026
18.04
18.04
17.35
17.73
17.45
6,020
Apr 1, 2026
18.41
18.44
18.02
18.02
17.74
4,435
Mar 31, 2026
17.97
18.35
17.87
18.09
17.80
1,640
Mar 30, 2026
18.10
18.12
17.52
17.60
17.32
4,448
Mar 27, 2026
18.25
18.45
17.84
17.88
17.60
4,006
Mar 26, 2026
18.00
18.50
18.00
18.39
18.10
3,049
Mar 25, 2026
18.72
18.92
18.50
18.63
18.33
5,566
Mar 24, 2026
17.98
18.61
17.79
18.52
18.23
3,905
Mar 23, 2026
17.71
18.52
17.45
18.06
17.77
6,958
Mar 20, 2026
17.91
18.26
17.63
17.77
17.49
3,332
Mar 19, 2026
17.87
18.03
16.72
18.03
17.75
8,342
Mar 18, 2026
16.94
18.50
16.73
17.89
17.61
122,864
Mar 17, 2026
17.40
17.58
16.80
16.95
16.68
12,471
Mar 16, 2026
17.18
17.56
17.03
17.12
16.85
1,468
Mar 13, 2026
0.1915
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
16.80
17.37
16.80
16.97
16.70
3,138
Mar 12, 2026
17.31
17.42
17.08
17.19
16.74
3,543
Mar 11, 2026
18.00
18.44
17.55
17.55
17.08
1,048
Mar 10, 2026
18.14
18.83
17.70
18.34
17.85
4,069
Mar 9, 2026
17.55
18.10
17.13
17.46
16.99
2,550
Mar 6, 2026
19.28
19.28
18.04
18.06
17.57
5,488
Mar 5, 2026
19.15
19.40
18.95
18.95
18.44
2,499
Mar 4, 2026
18.35
19.25
18.35
19.12
18.61
1,734
Mar 3, 2026
18.23
18.56
17.74
18.29
17.80
4,343
Mar 2, 2026
19.24
19.62
18.69
18.93
18.42
11,462
Feb 27, 2026
20.29
20.29
19.51
19.65
19.12
6,454
Feb 26, 2026
20.20
20.79
20.15
20.17
19.63
2,690
Feb 25, 2026
20.79
21.03
20.05
20.23
19.69
1,712
Feb 24, 2026
21.56
21.56
20.68
20.95
20.39
215
Feb 23, 2026
22.37
22.37
20.39
20.95
20.39
5,188
Feb 20, 2026
22.06
22.70
21.59
22.31
21.71
1,398
Feb 19, 2026
22.67
22.67
21.66
22.10
21.51
8,550
Feb 18, 2026
22.07
23.01
22.07
22.92
22.31
6,204
Feb 17, 2026
21.87
22.16
21.49
22.16
21.57
3,756
Feb 13, 2026
21.65
21.97
21.20
21.69
21.11
2,313
Feb 12, 2026
21.95
22.57
21.52
21.65
21.07
5,611
Feb 11, 2026
20.99
21.69
20.83
21.36
20.79
431
Feb 10, 2026
21.30
21.68
20.85
20.85
20.29
5,618
Feb 9, 2026
22.86
22.86
21.62
21.68
21.10
6,347
Feb 6, 2026
21.52
22.54
21.52
22.54
21.94
10,000
Feb 5, 2026
21.50
21.67
20.98
21.41
20.84
2,040
Feb 4, 2026
21.20
21.87
21.11
21.50
20.92
4,459
Feb 3, 2026
21.45
21.45
20.77
21.25
20.68
556
Feb 2, 2026
19.92
21.21
19.81
21.21
20.64
6,504
Jan 30, 2026
19.92
20.38
19.92
20.07
19.53
1,772
Jan 29, 2026
20.19
20.26
19.89
20.00
19.47
5,238
Jan 28, 2026
20.50
20.50
19.90
20.02
19.48
1,251
Jan 27, 2026
20.53
20.65
20.11
20.12
19.58
657
Jan 26, 2026
20.30
20.42
20.08
20.26
19.72
10,265
Jan 23, 2026
20.54
20.54
20.29
20.48
19.93
6,721
Jan 22, 2026
21.28
21.29
20.49
20.49
19.94
1,583
Jan 21, 2026
21.60
21.60
21.13
21.13
20.56
1,244
Jan 20, 2026
20.97
21.32
20.95
21.17
20.61
1,678
Jan 16, 2026
21.66
21.80
21.42
21.60
21.03
3,023
Jan 15, 2026
21.20
21.63
21.20
21.63
21.05
723
Jan 14, 2026
21.87
22.64
21.68
21.72
21.14
4,668
Jan 13, 2026
21.86
22.18
21.85
21.98
21.39
5,576
Jan 12, 2026
22.38
22.65
21.19
21.88
21.30
32,062
Jan 9, 2026
23.96
24.00
23.17
23.17
22.55
1,324
Jan 8, 2026
22.36
23.88
22.36
23.88
23.24
5,068
Jan 7, 2026
23.26
23.26
22.66
22.66
22.05
621
Jan 6, 2026
22.83
23.83
22.79
23.83
23.19
3,584
Jan 5, 2026
22.70
23.10
22.67
22.89
22.28
2,002
Jan 2, 2026
22.20
22.59
22.17
22.59
21.99
3,902
Dec 31, 2025
22.10
22.14
21.81
22.04
21.45
853
Dec 30, 2025
22.11
22.17
22.07
22.15
21.56
946
Dec 29, 2025
22.16
22.25
22.02
22.13
21.54
13,274
Dec 24, 2025
22.57
22.73
22.18
22.35
21.76
618
Dec 23, 2025
22.94
22.94
22.41
22.41
21.81
1,006
Dec 22, 2025
23.62
23.85
22.84
22.84
22.23
3,794
Dec 19, 2025
23.38
23.38
23.10
23.31
22.69
1,823
Dec 18, 2025
23.13
23.71
23.13
23.69
23.06
4,676
Dec 17, 2025
23.28
23.30
23.00
23.09
22.47
1,445
Dec 16, 2025
23.74
24.08
22.84
23.07
22.45
4,388
Dec 15, 2025
0.1824
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
23.94
24.16
23.71
23.86
23.22
7,203
Dec 12, 2025
24.15
24.36
23.99
24.15
23.32
12,375
Dec 11, 2025
23.33
23.90
23.21
23.83
23.02
3,211
Dec 10, 2025
22.43
23.27
22.29
23.27
22.48
2,299
Dec 9, 2025
22.00
22.58
22.00
22.55
21.78
1,537
Dec 8, 2025
22.68
22.77
22.03
22.15
21.39
5,255
Dec 5, 2025
22.53
23.17
22.53
23.06
22.27
11,088
Dec 4, 2025
22.40
22.40
21.74
21.95
21.20
14,344
Dec 3, 2025
23.30
24.00
20.95
23.13
22.34
98,073
Dec 2, 2025
22.95
23.00
22.22
23.00
22.22
20,960
Dec 1, 2025
22.21
22.96
22.02
22.90
22.11
22,898
Nov 28, 2025
22.71
22.71
22.28
22.39
21.62
9,059
Nov 27, 2025
22.49
22.49
22.49
22.49
21.72
100
Nov 26, 2025
21.88
22.93
21.71
22.74
21.96
25,148
Nov 25, 2025
21.00
21.66
20.60
21.58
20.84
18,243
Nov 24, 2025
20.01
20.17
19.79
20.13
19.44
4,489
Nov 21, 2025
19.43
20.22
19.13
20.22
19.53
10,640
Nov 20, 2025
19.60
19.77
19.15
19.30
18.64
4,698
Nov 19, 2025
19.50
19.58
19.31
19.48
18.82
872
Nov 18, 2025
18.98
19.57
18.98
19.57
18.90
1,245
Nov 17, 2025
19.79
19.84
19.26
19.26
18.61
5,633
Nov 14, 2025
19.90
20.15
19.75
19.93
19.25
1,845
Nov 13, 2025
20.47
21.01
20.36
20.36
19.67
4,989
Nov 12, 2025
20.67
20.88
20.43
20.67
19.97
4,569
Nov 11, 2025
20.57
20.70
20.51
20.58
19.88
2,195
Nov 10, 2025
20.58
20.84
20.52
20.75
20.04
32,031
