Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Macy's, Inc. (0JXD.L)

Compare
11.00
-0.71
(-6.07%)
At close: April 10 at 6:54:45 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202511.5711.8511.1011.1011.101,249
Apr 9, 20259.8511.739.7611.7111.7111,863
Apr 8, 202511.1411.1710.1110.1110.1154,381
Apr 7, 202510.5411.4810.5410.9410.9413,055
Apr 4, 202510.9011.5910.8011.5911.5922,108
Apr 3, 202512.5312.5311.0511.3311.3319,828
Apr 2, 202512.7313.2112.7313.1113.11355
Apr 1, 202512.7313.0512.7312.7712.776,884
Mar 31, 202512.8012.8012.5012.6612.664,103
Mar 28, 202513.2013.2012.7112.7112.7115,466
Mar 27, 202513.1213.2613.1013.2313.232,389
Mar 26, 202513.5013.6013.1313.2313.232,066
Mar 25, 202513.9813.9813.6013.6013.60363
Mar 24, 202513.4613.7813.4113.7813.78250
Mar 21, 202513.2213.3913.1013.3513.35314
Mar 20, 202513.4213.7313.4213.6813.6826
Mar 19, 202513.5213.7413.4613.7413.74700
Mar 18, 202513.7614.0413.7613.8113.812,936
Mar 17, 202513.0013.8713.0013.8013.8014,535
Mar 14, 2025 0.18 Dividend
Mar 14, 202513.4013.4512.9713.0713.0729,797
Mar 13, 202513.9914.0413.6513.7413.5665,631
Mar 12, 202513.7514.0113.6814.0113.82106,993
Mar 11, 202513.9013.9913.6113.8513.676,206
Mar 10, 202514.0114.3813.9713.9713.794,440
Mar 7, 202513.2214.1013.1014.0413.8520,304
Mar 6, 202513.3013.4712.3313.1813.0024,084
Mar 5, 202513.4313.5113.1513.5113.339,438
Mar 4, 202513.9214.0013.2513.5113.335,354
Mar 3, 202514.4614.6314.1614.2314.041,743
Feb 28, 202514.0114.2813.9814.0113.8218,374
Feb 27, 202514.5614.6214.0514.1813.993,857
Feb 26, 202514.8414.8614.6014.6014.413,646
Feb 25, 202514.9715.1914.7614.7614.56980
Feb 24, 202515.3815.3814.9615.1514.951,963
Feb 21, 202515.4215.8615.1515.1514.943,386
Feb 20, 202515.2015.5815.2015.5415.3320,269
Feb 19, 202515.1415.2515.0915.2415.04763
Feb 18, 202515.0115.4214.9315.2315.037,699
Feb 14, 202515.1815.3014.9515.0214.83144,534
Feb 13, 202514.7514.8514.7014.7614.56200,629
Feb 12, 202514.6614.8114.4614.8114.62106,824
Feb 11, 202514.6814.8314.5414.7814.58311
Feb 10, 202514.3014.5614.2114.5614.373,222
Feb 7, 202514.4814.4914.1714.1813.99734
Feb 6, 202515.0215.0214.6514.6514.463,570
Feb 5, 202515.0715.0714.7614.8114.62246
Feb 4, 202515.1715.3915.1015.1014.9023,595
Feb 3, 202515.1115.3514.9515.3115.112,592
Jan 31, 202515.7715.9115.6815.6915.48550
Jan 30, 202515.5315.7815.4615.7815.58391
Jan 29, 202515.7515.7515.3415.3415.1423,379
Jan 28, 202515.3015.4215.2015.4215.2297
Jan 27, 202515.2515.5115.0815.0814.881,853
Jan 24, 202515.1715.5515.0515.3615.164,980
Jan 23, 202514.6115.0014.5214.9014.707,003
Jan 22, 202514.4214.6214.2914.6114.4114,925
Jan 21, 202514.1014.5614.0614.4114.2217,251
Jan 17, 202514.0314.1413.9313.9913.816,785
Jan 16, 202513.7614.1913.7614.0213.834,969
Jan 15, 202514.1914.2013.6713.8013.6214,923
Jan 14, 202514.6214.6914.1314.1613.9710,562
Jan 13, 202515.2615.8114.6014.7114.5222,976
Jan 10, 202515.9315.9615.7615.7615.55339
Jan 8, 202516.1016.2015.5615.7915.585,970
Jan 7, 202516.6116.6916.2116.2115.993,323
Jan 6, 202516.9217.2916.4516.4516.24883
Jan 3, 202516.4416.5916.2316.5916.37833
Jan 2, 202516.9517.0216.4716.4716.256,333
Dec 31, 202416.8617.0816.8416.9016.68458
Dec 30, 202417.2417.2716.7816.8316.605,413
Dec 27, 202417.8418.0017.5417.5717.333,396
Dec 24, 202416.5916.7716.4516.7716.541,264
Dec 23, 202416.3516.5916.2616.4216.2015,566
Dec 20, 202415.9216.6015.7316.4916.273,607
Dec 19, 202415.9416.1415.7715.8215.611,565
Dec 18, 202416.8316.8316.3616.4816.264,302
Dec 17, 202416.7217.1116.4716.9116.697,222
Dec 16, 202416.9017.2216.7516.8916.6624,509
Dec 13, 2024 0.17 Dividend
Dec 13, 202416.4216.6716.2616.5016.2812,379
Dec 12, 202416.4516.8116.2316.6516.2541,884
Dec 11, 202416.7516.7514.6516.4116.0271,463
Dec 10, 202416.8817.0116.5016.8916.4976,125
Dec 9, 202416.5117.2816.5116.6816.2834,620
Dec 6, 202416.6916.6916.2816.3115.931,966
Dec 5, 202416.6716.7616.4016.4716.088,237
Dec 4, 202416.5316.6016.4516.4616.071,487
Dec 3, 202416.9616.9616.4416.5016.1115,983
Dec 2, 202416.3616.8516.3416.8316.445,873
Nov 29, 202416.0816.3115.9716.2315.841,273
Nov 27, 202416.0516.0715.9416.0615.681,695
Nov 26, 202415.6516.1715.6515.8815.5128,538
Nov 25, 202416.6416.6415.5215.8615.4952,055
Nov 22, 202415.3216.2515.3216.2115.8323,131
Nov 21, 202414.6914.8914.6014.8714.526,430
Nov 20, 202415.0715.1514.5314.5914.245,794
Nov 19, 202415.0615.2314.9815.2314.871,036
Nov 18, 202415.4515.4515.1715.1714.811,291
Nov 15, 202415.6015.6015.2415.4015.041,646
Nov 14, 202415.2415.6115.1015.5915.228,477
Nov 13, 202415.2215.3115.1415.1414.786,893
Nov 12, 202415.4615.4614.9715.0914.7413,976
Nov 11, 202415.9215.9215.4015.4015.0322,278
Nov 8, 202416.2216.2615.7015.7415.373,833
Nov 7, 202415.9816.5415.8916.3815.9912,393
Nov 6, 202415.7616.0115.7315.8715.496,041
Nov 5, 202415.1515.2515.0115.1814.826,348
Nov 4, 202415.2115.3515.1515.2114.857,705
Nov 1, 202415.4615.6415.2815.4415.081,463
Oct 31, 202415.2515.3615.1915.3615.002,830
Oct 30, 202415.5615.6515.3615.3615.00384
Oct 29, 202415.4915.8115.4915.7015.333,455
Oct 28, 202415.4915.6815.4915.6415.271,918
Oct 25, 202415.4915.5315.4315.4315.076,103
Oct 24, 202415.5115.6315.3915.3915.03413
Oct 23, 202415.5415.6215.3215.3214.965,543
Oct 22, 202416.2016.2015.5915.6815.316,877
Oct 21, 202416.3316.3315.9516.0315.663,977
Oct 18, 202416.3216.4516.1716.2015.82593
Oct 17, 202416.3316.5916.1316.2415.857,068
Oct 16, 202415.7816.2815.7816.1715.786,146
Oct 15, 202415.3116.0415.3115.8515.485,399
Oct 14, 202415.7515.7515.4715.5015.133,874
Oct 11, 202415.5315.8615.4215.8115.4314,020
Oct 10, 202415.3915.5215.2715.4815.121,833
Oct 9, 202415.2015.5015.2015.5015.134,447
Oct 8, 202415.3515.4415.2115.3214.965,381
Oct 7, 202415.7115.7315.3515.3615.008,576
Oct 4, 202415.5515.8815.5515.6915.333,260
Oct 3, 202415.1715.3415.0615.3414.985,538
Oct 2, 202415.4015.6315.3115.4415.086,364
Oct 1, 202415.6515.6515.1015.3514.993,155
Sep 30, 202415.3115.7415.3115.7215.356,355
Sep 27, 202415.3215.3715.2015.2014.84959
Sep 26, 202414.9815.0614.9415.0114.663,060
Sep 25, 202415.1115.1114.9014.9014.553,316
Sep 24, 202415.2815.3115.0415.0514.701,358
Sep 23, 202415.2615.2614.9515.1214.764,633
Sep 20, 202415.3515.4415.2215.2214.86604
Sep 19, 202415.4215.5915.2415.4815.123,063
Sep 18, 202415.1115.2414.9915.1514.795,076
Sep 17, 202415.1515.4015.0215.0214.672,330
Sep 16, 202415.0615.1414.9614.9714.623,438
Sep 13, 2024 0.17 Dividend
Sep 13, 202414.9315.1814.8114.8714.522,523
Sep 12, 202414.6814.6914.3814.6314.123,328
Sep 11, 202414.3014.5414.0714.4813.971,977
Sep 10, 202414.5114.5114.2014.3213.821,818
Sep 9, 202414.5914.7714.5014.7214.204,675
Sep 6, 202414.7614.9314.5014.7614.249,865
Sep 5, 202415.3015.3714.9815.0614.534,407
Sep 4, 202415.5015.6415.2915.2914.752,873
Sep 3, 202415.4715.8215.3915.5815.035,738
Aug 30, 202415.7615.8215.5115.5715.021,664
Aug 29, 202415.4515.7815.3315.7615.21941
Aug 28, 202415.4315.5615.2515.2514.711,452
Aug 27, 202415.6415.6915.6015.6915.143,103
Aug 23, 202415.3516.0115.3016.0015.449,112
Aug 22, 202415.5115.6215.3015.5314.999,418
Aug 21, 202418.0518.0515.2615.5615.0170,689
Aug 20, 202417.7817.9217.6417.8317.2011,210
Aug 19, 202417.7918.0017.7017.8817.257,586
Aug 16, 202416.9517.7116.9417.6817.0616,102
Aug 15, 202416.5017.0116.5016.8416.258,215
Aug 14, 202416.1416.1615.9015.9415.38706
Aug 13, 202415.7016.0915.6116.0815.511,436
Aug 12, 202415.6216.0915.6015.9415.382,226
Aug 9, 202415.7015.9915.4415.4414.90971
Aug 8, 202415.4915.7715.3615.6815.122,592
Aug 7, 202415.8315.8315.1815.1814.653,477
Aug 6, 202415.3015.7015.1015.5114.962,657
Aug 5, 202415.1415.2314.6115.2014.679,732
Aug 2, 202416.6616.6915.6915.9815.4216,623
Aug 1, 202417.3917.4216.6716.6716.092,607
Jul 31, 202417.4217.5017.2317.2716.672,953
Jul 30, 202417.1217.3816.9917.3616.7519,894
Jul 29, 202416.7017.0416.5316.8616.2735,358
Jul 26, 202416.5416.5816.5016.5615.989,980
Jul 25, 202416.4616.6316.2016.5515.971,196
Jul 24, 202416.5616.5616.3516.5415.96138,632
Jul 23, 202416.4816.8416.4816.8316.2410,406
Jul 22, 202416.3916.5216.2016.4915.912,851
Jul 19, 202416.5216.5716.4116.4715.898,411
Jul 18, 202416.7216.8616.4716.4715.8915,103
Jul 17, 202416.6716.9416.6416.7616.179,919
Jul 16, 202416.8717.0216.7816.9216.3229,737
Jul 15, 202416.7517.0016.0716.8316.2474,936
Jul 12, 202419.5819.5919.1319.1618.48586
Jul 11, 202419.2019.6919.1719.4318.748,229
Jul 10, 202418.9819.1218.8318.8918.231,608
Jul 9, 202418.9419.3018.8019.1918.512,891
Jul 8, 202419.5919.6218.9219.1218.4510,839
Jul 5, 202419.0020.4618.3119.7419.04126,674
Jul 3, 202418.0018.4217.9617.9717.344,173
Jul 2, 202418.3218.5317.8917.8917.265,748
Jul 1, 202419.1219.1218.2718.4217.7712,244
Jun 28, 202418.6919.0818.6919.0818.416,629
Jun 27, 202418.7018.7218.5518.5517.907,733
Jun 26, 202419.2819.3219.0819.1518.486,016
Jun 25, 202419.0319.3918.9419.3918.71173
Jun 24, 202418.3718.8618.3718.8318.172,162
Jun 21, 202418.3918.4318.2018.3617.721,320
Jun 20, 202418.2018.4318.2018.3117.661,227
Jun 18, 202418.3818.4218.2618.2617.625,419
Jun 17, 202418.4218.4818.3318.3317.69859
Jun 14, 2024 0.17 Dividend
Jun 14, 202418.7118.7118.4518.4517.801,277
Jun 13, 202419.2319.3819.1919.2518.413,617
Jun 12, 202419.1119.2018.9219.0718.23822
Jun 11, 202418.5018.8018.3518.7717.955,751
Jun 10, 202418.3018.7218.2918.5817.773,835
Jun 7, 202418.4518.6718.3918.4417.631,674
Jun 6, 202418.8218.8218.3318.3517.541,114
Jun 5, 202418.3518.5918.1518.5817.764,016
Jun 4, 202418.6518.6518.2718.3817.5711,205
Jun 3, 202419.6019.6018.5118.7117.894,558
May 31, 202419.3119.5119.1619.5118.652,152
May 30, 202419.4319.4418.8419.0918.257,151
May 29, 202420.1420.1419.8619.8618.994,466
May 28, 202420.2820.7020.1920.5919.693,388
May 24, 202420.1820.4920.1020.1519.2617,303
May 23, 202419.9720.0619.7620.0519.173,183
May 22, 202419.7520.6019.6620.1819.2912,128
May 21, 202420.0120.0218.6919.3618.5146,558
May 20, 202419.5319.6319.2019.2318.391,766
May 17, 202419.6219.6719.5019.6018.746,674
May 16, 202419.4419.5619.3419.5018.65917
May 15, 202419.9119.9119.5219.5718.71368
May 14, 202419.9620.0319.5419.5518.69493
May 13, 202419.5819.9719.5819.6218.761,504
May 10, 202419.5419.5719.2619.3018.451,657
May 9, 202419.1719.4019.1219.3518.50144
May 8, 202419.1819.1818.9318.9318.101,305
May 7, 202419.7019.7119.4819.5518.694,119
May 3, 202419.4119.4119.2319.2918.4448
May 2, 202418.5818.9018.4518.8818.05830
May 1, 202418.4918.4918.0118.2717.47176
Apr 30, 202418.3518.4618.3218.4517.6491
Apr 29, 202418.5018.6018.4218.4217.612,794
Apr 26, 202418.3418.5218.1918.3117.503,399
Apr 25, 202418.5218.5218.2818.4717.651,954
Apr 24, 202418.9419.0018.7418.8318.00825
Apr 23, 202418.7619.3018.6719.0318.202,213
Apr 22, 202418.6718.7718.6118.7417.921,142
Apr 19, 202418.9719.1518.7118.7117.89508
Apr 18, 202419.1219.1618.9518.9518.12893
Apr 17, 202419.1019.2218.9218.9718.14571
Apr 16, 202418.9619.0718.6518.9018.071,339
Apr 15, 202419.5919.5918.7518.7517.93150
Apr 12, 202419.7719.7719.3419.3418.49940
Apr 11, 202420.2320.3519.6119.7318.862,736
Apr 10, 202419.4619.8919.2619.5718.714,348
Waiting for permission
Allow microphone access to enable voice search

Try again.