Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Macy's, Inc. (FDO.F)

Compare
9.35
-0.61
(-6.09%)
At close: 7:40:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202510.1210.229.359.359.35830
Apr 7, 202510.0010.109.729.969.963,200
Apr 4, 202510.2910.299.9910.1610.16250
Apr 3, 202511.4511.5010.3610.3610.362,038
Apr 2, 202511.8512.1811.8512.1812.18-
Apr 1, 202511.5211.9211.5211.9211.9269
Mar 31, 202511.7611.7611.6411.6411.64-
Mar 28, 202512.1412.1411.7211.7511.7516
Mar 27, 202512.2912.3012.1412.1412.14900
Mar 26, 202512.5212.5412.2812.2912.29-
Mar 25, 202512.7712.7712.5512.5512.55-
Mar 24, 202512.2412.7712.2412.7712.77450
Mar 21, 202512.2912.2912.2612.2612.26-
Mar 20, 202512.4912.5112.4912.5112.51-
Mar 19, 202512.3712.4012.3712.3712.37400
Mar 18, 202512.5612.8112.5612.8112.81-
Mar 17, 202511.9312.6111.9312.6112.611,500
Mar 14, 2025 0.17 Dividend
Mar 14, 202512.4112.4111.9711.9711.97-
Mar 13, 202512.7212.7512.5312.5312.35-
Mar 12, 202512.5412.7612.5412.7112.52400
Mar 11, 202512.9012.9012.4912.4912.311,290
Mar 10, 202512.9213.0912.9212.9212.73-
Mar 7, 202511.8012.9911.8012.9912.80573
Mar 6, 202512.3012.4411.6612.2312.0518,715
Mar 5, 202512.6912.6912.3012.3412.16-
Mar 4, 202513.3713.3712.6212.6212.44-
Mar 3, 202513.7013.9213.3713.3713.18400
Feb 28, 202513.4913.7513.4913.7513.55-
Feb 27, 202513.8613.8613.5413.5413.35-
Feb 26, 202513.9213.9513.8413.8413.64-
Feb 25, 202514.2414.3713.8413.8413.64110
Feb 24, 202514.2614.7314.2614.3514.14-
Feb 21, 202514.9615.0114.3114.3114.10-
Feb 20, 202514.4814.9914.4814.9914.78-
Feb 19, 202514.5814.6714.5814.6714.45-
Feb 18, 202514.3314.6114.3314.6114.3960
Feb 17, 202514.2814.3114.2814.3114.10-
Feb 14, 202514.3614.4314.2914.2914.08-
Feb 13, 202514.1114.4314.1114.4314.22-
Feb 12, 202514.0714.2814.0714.2614.05300
Feb 11, 202514.0014.2614.0014.1313.92-
Feb 10, 202513.7914.1113.7514.0613.85500
Feb 7, 202513.9914.0213.7113.8113.6124
Feb 6, 202514.2814.3914.0114.0213.81-
Feb 5, 202514.4214.4214.2314.2614.05-
Feb 4, 202514.7814.7814.4914.4914.28-
Feb 3, 202514.8914.8914.7514.8314.62-
Jan 31, 202515.0315.1815.0015.0114.79-
Jan 30, 202514.7515.0714.7515.0614.84-
Jan 29, 202514.8514.8814.7114.7614.552,200
Jan 28, 202514.5015.0014.5015.0014.78-
Jan 27, 202514.4814.6814.4514.5514.33-
Jan 24, 202514.2614.2614.2614.2614.05-
Jan 23, 202513.9913.9913.9913.9913.79-
Jan 22, 202513.7513.9913.7513.9913.79-
Jan 21, 202513.4713.7913.4713.7913.59168
Jan 20, 202513.5113.5213.5113.5213.3210
Jan 17, 202513.4813.7313.4813.7313.53-
Jan 16, 202513.3813.6713.3813.5513.36-
Jan 15, 202513.6013.6013.3013.4213.231,000
Jan 14, 202514.2114.2113.6313.6313.4320
Jan 13, 202515.4615.4614.2214.2214.011,166
Jan 10, 202515.4515.6315.4515.6315.40-
Jan 9, 202515.4315.4315.4315.4315.21-
Jan 8, 202515.7615.9615.4815.4815.261,080
Jan 7, 202515.8115.9415.8115.9415.71-
Jan 6, 202516.2016.5416.2016.5416.30-
Jan 3, 202516.0716.2315.8716.2115.98707
Jan 2, 202516.2816.3815.9916.0715.84110
Dec 30, 202416.6916.6916.5916.5916.35-
Dec 27, 202417.0617.2016.8516.8716.62906
Dec 23, 202415.5715.9715.5715.9715.73108
Dec 20, 202415.1915.8215.1715.6315.40-
Dec 19, 202415.3115.4315.3015.3215.10-
Dec 18, 202415.8715.8715.3715.3715.14-
Dec 17, 202415.8816.0915.8815.9115.68-
Dec 16, 202415.6816.3515.6815.9315.70-
Dec 13, 2024 0.16 Dividend
Dec 13, 202415.3415.8115.3415.6615.43-
Dec 12, 202415.5815.9415.5115.5315.13-
Dec 11, 202415.8115.8114.3715.7615.36490
Dec 10, 202415.9516.0915.6315.8915.48300
Dec 9, 202415.4716.1015.4716.1015.69-
Dec 6, 202415.4615.6015.4115.4115.0240
Dec 5, 202415.8215.8215.8215.8215.41-
Dec 4, 202415.6815.8315.6815.8315.43-
Dec 3, 202416.0616.0615.6315.6315.23-
Dec 2, 202415.3116.0715.3116.0615.65432
Nov 29, 202415.0615.1015.0615.1014.72-
Nov 28, 202415.0915.0915.0915.0914.71-
Nov 27, 202415.0815.0815.0815.0814.70-
Nov 26, 202415.0715.2115.0715.1414.76-
Nov 25, 202415.6215.6214.8714.8714.49115
Nov 22, 202414.3814.4414.3814.4414.075
Nov 21, 202413.8014.3013.8014.3013.93-
Nov 20, 202414.3014.3014.3014.3013.94-
Nov 19, 202414.3514.3514.1814.2613.89-
Nov 18, 202414.6114.6114.4914.4914.12-
Nov 15, 202414.5614.6314.5614.6314.26-
Nov 14, 202414.2014.3714.2014.3714.00-
Nov 13, 202414.1314.3614.1314.1913.8324
Nov 12, 202414.4114.4114.1214.2313.86-
Nov 11, 202414.6214.7214.6214.7214.3425
Nov 8, 202415.1815.3414.8814.8814.508
Nov 7, 202414.8514.8514.8514.8514.47-
Nov 6, 202414.4914.9414.4914.9414.55-
Nov 5, 202413.9113.9513.8513.9513.60-
Nov 4, 202413.9413.9413.8913.8913.54-
Nov 1, 202414.0414.0514.0414.0513.69-
Oct 31, 202414.0814.0813.9914.0013.64-
Oct 30, 202414.3114.3114.2914.2913.93-
Oct 29, 202414.2714.3914.2714.3914.02-
Oct 28, 202414.3914.3914.2814.3513.98220
Oct 25, 202414.1914.1914.1914.1913.83-
Oct 24, 202414.1614.1614.1414.1413.77-
Oct 23, 202414.4214.4214.4214.4214.05-
Oct 22, 202414.7314.7314.5014.5114.1430
Oct 21, 202414.8614.8614.8614.8614.48-
Oct 18, 202414.9414.9414.9414.9414.56-
Oct 17, 202414.9114.9114.9114.9114.53-
Oct 16, 202414.2914.8914.2914.8914.51-
Oct 15, 202413.9814.3513.9814.3513.98-
Oct 14, 202414.2614.2614.2614.2613.89-
Oct 11, 202413.9313.9313.9313.9313.57-
Oct 10, 202413.9413.9413.9413.9413.58-
Oct 9, 202413.7014.0213.7014.0213.66-
Oct 8, 202413.8213.8413.8213.8413.49-
Oct 7, 202414.2214.2614.2214.2613.90-
Oct 4, 202413.6314.4013.6314.4014.03-
Oct 3, 202413.7313.7313.7013.7013.35-
Oct 2, 202413.7413.7413.7413.7413.39-
Oct 1, 202413.8614.2913.7413.7413.3949
Sep 30, 202413.4713.7813.4713.7813.43-
Sep 27, 202413.4513.6213.4513.6213.27-
Sep 26, 202413.2813.5113.2813.5113.17-
Sep 25, 202413.2513.3713.2513.2612.921,000
Sep 24, 202413.4413.6413.4413.5013.15-
Sep 23, 202413.5513.6313.5513.6313.291,000
Sep 20, 202413.5313.6613.5313.6613.31-
Sep 19, 202413.5114.1213.5113.6913.34355
Sep 18, 202413.3613.7113.3613.5713.22350
Sep 17, 202413.2913.6113.2913.5013.15-
Sep 16, 202413.3813.4813.3813.4813.14-
Sep 13, 2024 0.16 Dividend
Sep 13, 202412.9113.5712.9113.5213.17-
Sep 12, 202413.1413.2213.1413.1812.67-
Sep 11, 202412.7513.1912.7513.1912.69-
Sep 10, 202412.9913.0612.9112.9412.4488
Sep 9, 202413.0413.2913.0413.1412.64-
Sep 6, 202413.2313.4113.0913.1512.64-
Sep 5, 202413.6413.7213.3813.3812.86-
Sep 4, 202413.8414.0613.7413.7413.21-
Sep 3, 202413.8914.2513.8214.0113.4760
Sep 2, 202413.9013.9013.8813.9013.36-
Aug 30, 202413.9114.1013.9113.9713.43-
Aug 29, 202413.6114.1413.6114.0213.48-
Aug 28, 202413.6813.8413.6813.7513.22300
Aug 27, 202413.9414.0013.9414.0013.46-
Aug 26, 202414.1014.1614.1014.1613.61-
Aug 23, 202413.5313.7613.5313.7613.23-
Aug 22, 202413.8113.8113.7013.7013.17200
Aug 21, 202415.8415.9313.7913.9413.40315
Aug 20, 202415.9015.9915.8615.8615.25-
Aug 19, 202415.8716.1315.8716.0315.41-
Aug 16, 202415.3216.0415.3215.9615.35-
Aug 15, 202414.4615.4214.4615.4214.83-
Aug 14, 202414.4414.5414.4114.5413.98-
Aug 13, 202414.3114.5914.3114.5513.99-
Aug 12, 202414.1014.5514.1014.4113.86-
Aug 9, 202414.2414.2414.0714.1713.63-
Aug 8, 202413.6914.3613.6914.3413.79-
Aug 7, 202414.1414.3313.7713.7713.2412,000
Aug 6, 202413.9514.2813.9014.1613.62-
Aug 5, 202414.2414.2513.3513.7413.21320
Aug 2, 202415.2515.2514.4014.5614.00-
Aug 1, 202415.8115.9715.4515.4714.88-
Jul 31, 202415.8116.0815.8115.9015.29-
Jul 30, 202415.5716.0115.5715.9515.34-
Jul 29, 202415.1415.7015.1415.7015.10-
Jul 26, 202415.0315.2515.0315.1814.60-
Jul 25, 202415.0615.2014.9115.1214.54-
Jul 24, 202415.2415.2515.0715.1514.56-
Jul 23, 202415.0115.4915.0115.4514.86500
Jul 22, 202414.8615.1514.8615.1514.57-
Jul 19, 202414.9915.1514.9714.9714.40-
Jul 18, 202415.2415.3415.0215.0214.44-
Jul 17, 202415.2415.3115.2415.3014.71-
Jul 16, 202415.4115.4815.4015.4314.84-
Jul 15, 202417.4017.4014.8215.4214.83180
Jul 12, 202417.8317.8317.4917.4916.82300
Jul 11, 202417.2418.0017.2417.9217.23-
Jul 10, 202417.3617.6017.3517.4116.74-
Jul 9, 202417.3817.7017.3817.4316.76500
Jul 8, 202417.9818.0617.4017.5116.84-
Jul 5, 202417.5018.8417.1418.1017.41200
Jul 4, 202417.8018.5017.8018.4017.691,500
Jul 3, 202416.4416.9116.4216.5815.947
Jul 2, 202416.8617.2116.5416.5415.91-
Jul 1, 202417.6317.9216.9916.9916.3442
Jun 28, 202417.1417.8017.1417.8017.12-
Jun 27, 202417.6317.6317.2517.3816.71130
Jun 26, 202417.9917.9917.8117.8117.13-
Jun 25, 202417.5418.0517.5418.0217.32-
Jun 24, 202416.9217.7516.9217.7517.07-
Jun 21, 202416.9217.1616.9217.0816.43-
Jun 20, 202416.6417.0816.6417.0716.41-
Jun 19, 202416.6816.6816.5016.5015.87-
Jun 18, 202417.0317.0416.9616.9616.30-
Jun 17, 202417.0117.1517.0117.1516.49-
Jun 14, 2024 0.16 Dividend
Jun 14, 202417.3517.4717.0917.0916.44-
Jun 13, 202417.6117.9517.6117.6616.81-
Jun 12, 202417.2817.7717.2817.7716.92-
Jun 11, 202417.1217.4417.1217.4316.60-
Jun 10, 202416.9517.2616.9517.2616.43-
Jun 7, 202416.8017.1116.8017.0116.20-
Jun 6, 202417.1217.1216.8616.8616.05-
Jun 5, 202416.7017.4116.6717.4116.58110
Jun 4, 202417.0817.0816.7716.7715.97-
Jun 3, 202417.8317.9517.0617.2416.41-
May 31, 202417.2317.9917.2317.8917.03-
May 30, 202417.9517.9517.6117.6116.76-
May 29, 202418.5118.5118.2718.2717.40-
May 28, 202418.2018.8918.2018.7117.82-
May 27, 202418.3818.3818.1018.1017.24-
May 24, 202418.3518.8018.3518.5317.65-
May 23, 202418.4018.5318.2718.5317.65-
May 22, 202418.2218.7718.2218.5217.64-
May 21, 202417.3718.3917.2918.3917.51-
May 20, 202417.8217.8217.6817.6816.83-
May 17, 202417.8818.0717.8417.8416.98200
May 16, 202417.5617.9917.5617.9917.133
May 15, 202418.1918.1917.7117.7116.87-
May 14, 202417.9318.3317.9318.3317.45-
May 13, 202417.7718.2717.7718.0217.16-
May 10, 202417.9217.9217.8417.8917.04-
May 9, 202417.5417.9417.5417.8917.04-
May 8, 202417.8717.8717.5917.6516.81500
May 7, 202417.9618.2817.9618.0217.16-
May 6, 202417.9718.3417.9718.0917.22-
May 3, 202417.7018.1017.7018.1017.23-
May 2, 202416.7617.7016.7417.7016.85300
Apr 30, 202417.1217.2517.1217.2116.38-
Apr 29, 202416.9617.3016.9617.1916.37590
Apr 26, 202417.1217.2117.0917.2116.38-
Apr 25, 202417.2317.2317.0717.0716.25-
Apr 24, 202417.6217.6217.4717.4716.63-
Apr 23, 202417.5317.9017.5317.7616.91-
Apr 22, 202417.3017.6917.3017.6416.79-
Apr 19, 202417.5617.8317.3217.3316.50-
Apr 18, 202417.6417.9117.6417.8516.99-
Apr 17, 202417.6917.9817.6917.8316.98-
Apr 16, 202417.5317.8617.5317.8617.00-
Apr 15, 202417.9718.2717.5417.7516.90-
Apr 12, 202418.4518.4818.0618.0617.20-
Apr 11, 202418.5618.7018.3218.4817.60-
Apr 10, 202417.9518.6917.9518.6917.79-
Apr 9, 202417.8118.1017.8117.9017.04-
Apr 8, 202416.9417.8816.9417.8817.03-