Singapore markets open in 8 hours 23 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.86+0.59 (+3.24%)
At close: 05:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.5818.9018.4518.8618.861,004
01 May 202418.4918.4918.0118.2718.27176
30 Apr 202418.3518.4618.3218.4518.4591
29 Apr 202418.5018.6018.4218.4218.422,794
26 Apr 202418.3418.5218.1918.3118.313,399
25 Apr 202418.5218.5218.2818.4718.471,954
24 Apr 202418.9419.0018.7418.8318.83825
23 Apr 202418.7619.3018.6719.0319.032,213
22 Apr 202418.6718.7718.6118.7418.741,142
19 Apr 202418.9719.1518.7118.7118.71508
18 Apr 202419.1219.1618.9518.9518.95893
17 Apr 202419.1019.2218.9218.9718.97571
16 Apr 202418.9619.0718.6518.9018.901,339
15 Apr 202419.5919.5918.7518.7518.75150
12 Apr 202419.7719.7719.3419.3419.34940
11 Apr 202420.2320.3519.6119.7319.732,736
10 Apr 202419.4619.8919.2619.5719.574,348
09 Apr 202419.5819.7819.4819.4919.499,841
08 Apr 202418.5119.4018.5119.4019.405,199
05 Apr 202418.4918.5318.3518.3918.391,180
04 Apr 202419.1519.1518.5218.5618.569,361
03 Apr 202419.0619.1018.9018.9318.934,297
02 Apr 202419.2619.2619.0019.1119.112,061
28 Mar 202419.7320.0319.7319.9019.9010,613
27 Mar 202419.2619.9219.1919.8619.865,072
26 Mar 202419.6019.6819.1319.1819.186,043
25 Mar 202420.5620.6319.6519.6619.665,207
22 Mar 202420.7920.7920.3420.3820.386,906
21 Mar 202421.2421.2420.9020.9820.981,673
20 Mar 202421.4521.5021.1521.2621.263,812
19 Mar 202421.0822.0021.0721.5421.546,072
18 Mar 202421.2521.2821.0021.2721.273,878
15 Mar 202421.4421.7221.4021.4321.431,411
14 Mar 202421.4721.6521.3521.4321.4310,187
14 Mar 20240.1737 Dividend
13 Mar 202421.0121.3420.9220.9720.802,276
12 Mar 202420.3321.0620.3320.9920.812,275
11 Mar 202421.2121.4920.6720.7020.535,240
08 Mar 202420.5020.5320.2120.2120.049,217
07 Mar 202420.2120.4519.9720.2920.124,672
06 Mar 202420.3020.4320.0520.0519.888,338
05 Mar 202419.5720.7219.5720.4120.249,483
04 Mar 202419.8221.1719.8220.5620.3995,590
01 Mar 202417.4517.9017.2617.8717.723,956
29 Feb 202418.3718.4617.1417.2817.1424,829
28 Feb 202419.6719.6718.6018.6118.4520,676
27 Feb 202419.7520.7519.2319.9019.7333,109
26 Feb 202419.4219.5719.2319.3019.143,310
23 Feb 202419.0419.6119.0119.5519.395,726
22 Feb 202419.0619.0918.9919.0018.851,897
21 Feb 202419.0019.1718.8218.9818.824,676
20 Feb 202419.1519.3319.0819.2219.061,646
19 Feb 2024------
16 Feb 202419.2719.6719.2619.5519.391,120
15 Feb 202419.3919.8119.3919.5819.4118,642
14 Feb 202419.3219.3218.8819.1819.028,566
13 Feb 202418.7219.0318.5019.0318.875,290
12 Feb 202419.3119.6719.1619.6619.499,867
09 Feb 202419.1119.2018.9019.1919.037,714
08 Feb 202418.8219.2718.6019.2119.054,517
07 Feb 202418.7518.7618.5018.5018.35866
06 Feb 202418.4218.6818.2118.6618.51763
05 Feb 202418.3018.3818.0518.3218.177,255
02 Feb 202418.6118.6118.3618.5918.441,199
01 Feb 202418.5118.5118.0818.3218.173,798
31 Jan 202418.4818.6718.3718.5418.391,407
30 Jan 202418.3518.6618.3518.6618.515,199
29 Jan 202418.8018.9318.4918.4918.343,277
26 Jan 202418.8519.0718.8218.9618.801,926
25 Jan 202418.7219.0318.6018.7518.596,476
24 Jan 202418.4518.5018.1818.1818.035,214
23 Jan 202418.6818.7017.8317.9917.849,532
22 Jan 202419.0019.0017.7318.1718.0216,652
19 Jan 202417.7117.7717.1317.3617.223,980
18 Jan 202418.0818.1017.4717.7017.554,414
17 Jan 202417.9118.0117.7517.7717.629,487
16 Jan 202418.1418.2217.9018.0417.893,079
15 Jan 2024------
12 Jan 202418.7618.8518.3118.5518.402,073
11 Jan 202418.8818.9218.4718.5518.401,910
10 Jan 202419.0219.0918.7918.9718.813,263
09 Jan 202419.0219.1118.9719.1118.951,382
08 Jan 202418.8919.2818.8419.2319.07643
05 Jan 202418.7419.4318.7419.0718.915,083
04 Jan 202418.8518.9518.8018.9518.801,694
03 Jan 202419.7519.7818.6018.9818.829,013
02 Jan 202419.9820.1819.7619.8819.715,057
29 Dec 202320.2520.3520.1320.2920.121,241
28 Dec 202320.0020.4019.8720.3720.202,589
27 Dec 202320.1920.2019.8719.8719.719,900
22 Dec 202319.7720.1019.7720.0319.872,272
21 Dec 202320.0220.1019.8219.8819.723,380
20 Dec 202320.2120.3720.1320.3620.193,133
19 Dec 202320.2220.4820.0920.4820.3113,807
18 Dec 202319.9220.2319.6820.1019.9312,348
15 Dec 202319.7319.8719.4819.5819.4217,750
14 Dec 202319.9920.1519.4319.4619.3035,023
14 Dec 20230.1654 Dividend
13 Dec 202319.0019.0018.4318.6618.3440,549
12 Dec 202320.4020.4019.1519.3018.9737,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...