Masco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 76.880 | 77.640 | 75.542 | 76.670 | 76.670 | 724 |
| 2026-10-22 | 74.180 | 78.080 | 74.180 | 77.170 | 77.170 | 149 |
| 2026-10-21 | 73.910 | 75.160 | 73.910 | 74.744 | 74.744 | 44 |
| 2026-10-20 | 73.760 | 75.060 | 73.514 | 74.650 | 74.650 | 1,462 |
| 2026-10-19 | 73.770 | 73.780 | 72.080 | 72.900 | 72.900 | 108 |
| 2026-10-16 | 73.620 | 74.460 | 72.440 | 72.732 | 72.732 | 1,016 |
| 2026-10-15 | 70.130 | 72.573 | 70.130 | 72.573 | 72.573 | 287 |
| 2026-10-14 | 70.430 | 70.430 | 68.600 | 68.780 | 68.780 | 6 |
| 2026-10-13 | 69.740 | 70.060 | 69.690 | 69.900 | 69.900 | 20 |
| 2026-10-12 | 68.340 | 69.343 | 68.340 | 69.343 | 69.343 | 226 |
| 2026-10-09 | 70.630 | 70.630 | 68.660 | 68.710 | 68.710 | 1,275 |
| 2026-10-08 | 68.760 | 69.770 | 68.302 | 69.770 | 69.770 | 437 |
| 2026-10-07 | 70.640 | 70.640 | 67.840 | 68.574 | 68.574 | 154 |
| 2026-10-06 | 69.340 | 69.880 | 68.375 | 69.660 | 69.660 | 674 |
| 2026-10-05 | 69.040 | 69.040 | 68.070 | 68.390 | 68.390 | 609 |
| 2026-10-02 | 69.270 | 69.430 | 67.980 | 68.497 | 68.497 | 1,052 |
| 2026-10-01 | 68.270 | 68.660 | 66.275 | 68.080 | 68.080 | 636 |
| 2026-09-30 | 69.360 | 69.360 | 67.875 | 68.000 | 68.000 | 3 |
| 2026-09-29 | 68.700 | 69.500 | 68.040 | 68.040 | 68.040 | 1 |
| 2026-09-28 | 69.360 | 69.360 | 68.000 | 68.595 | 68.595 | 13,986 |
| 2026-09-25 | 66.980 | 68.420 | 66.980 | 67.810 | 67.810 | 514 |
| 2026-09-24 | 68.740 | 68.740 | 67.250 | 67.250 | 67.250 | 915 |
| 2026-09-23 | 69.400 | 69.400 | 68.580 | 68.880 | 68.880 | 0 |
| 2026-09-22 | 68.800 | 68.800 | 68.648 | 68.648 | 68.648 | 7 |
| 2026-09-21 | 69.350 | 69.350 | 67.440 | 67.820 | 67.820 | 101 |
| 2026-09-18 | 67.900 | 67.900 | 67.818 | 67.870 | 67.870 | 11 |
| 2026-09-17 | 67.850 | 68.670 | 67.850 | 68.270 | 68.270 | 2 |
| 2026-09-16 | 69.820 | 69.820 | 69.126 | 69.126 | 69.126 | 1 |
| 2026-09-15 | 69.310 | 69.310 | 68.450 | 68.600 | 68.600 | 16,911 |
| 2026-09-14 | 67.240 | 69.090 | 67.240 | 68.850 | 68.850 | 4,170 |
| 2026-09-11 | 67.640 | 68.520 | 67.640 | 68.374 | 68.374 | 86 |
| 2026-09-10 | 70.390 | 70.390 | 67.437 | 67.700 | 67.700 | 1,039 |
| 2026-09-09 | 71.470 | 71.470 | 70.080 | 70.080 | 70.080 | 289 |
| 2026-09-08 | 74.130 | 74.130 | 71.050 | 71.240 | 71.240 | 6,842 |
| 2026-09-04 | 71.000 | 73.040 | 71.000 | 73.040 | 73.040 | 369 |
| 2026-09-03 | 70.610 | 72.030 | 70.610 | 70.670 | 70.670 | 156 |
| 2026-09-02 | 71.000 | 71.630 | 71.000 | 71.480 | 71.480 | 5 |
| 2026-09-01 | 72.640 | 72.640 | 70.340 | 70.340 | 70.340 | 273 |
| 2026-08-31 | 70.000 | 73.700 | 70.000 | 72.140 | 72.140 | 52 |
| 2026-08-28 | 72.030 | 73.850 | 72.030 | 72.640 | 72.640 | 285 |
| 2026-08-27 | 73.000 | 74.380 | 72.324 | 72.940 | 72.940 | 2,928 |
| 2026-08-26 | 73.960 | 73.960 | 73.160 | 73.160 | 73.160 | 740 |
| 2026-08-25 | 72.450 | 74.370 | 72.450 | 72.990 | 72.990 | 3,773 |
| 2026-08-24 | 73.414 | 74.195 | 72.472 | 72.472 | 72.472 | 354 |
| 2026-08-21 | 75.210 | 75.210 | 73.350 | 73.780 | 73.780 | 174 |
| 2026-08-20 | 73.700 | 74.330 | 73.180 | 74.190 | 74.190 | 440 |
| 2026-08-19 | 74.380 | 76.355 | 74.380 | 75.350 | 75.350 | 15 |
| 2026-08-18 | 74.650 | 74.650 | 73.570 | 73.925 | 73.925 | 1,617 |
| 2026-08-17 | 74.840 | 74.840 | 72.740 | 73.510 | 73.510 | 245 |
| 2026-08-14 | 74.170 | 75.990 | 73.840 | 74.055 | 74.055 | 305 |
| 2026-08-13 | 76.710 | 76.710 | 74.950 | 74.950 | 74.950 | 1 |
| 2026-08-12 | 76.750 | 77.000 | 73.955 | 74.380 | 74.380 | 11 |
| 2026-08-11 | 74.430 | 76.080 | 74.430 | 75.683 | 75.683 | 15 |
| 2026-08-10 | 77.560 | 77.990 | 74.990 | 75.006 | 75.006 | 16 |
| 2026-08-07 | 76.500 | 77.410 | 75.780 | 77.410 | 77.410 | 23 |
| 2026-08-06 | 77.170 | 77.170 | 75.300 | 75.300 | 75.300 | 1 |
| 2026-08-05 | 76.940 | 77.510 | 76.193 | 77.510 | 77.510 | 498 |
| 2026-08-04 | 76.075 | 76.820 | 74.920 | 76.820 | 76.820 | 127 |
| 2026-08-03 | 71.480 | 73.970 | 68.938 | 73.615 | 73.615 | 535 |
| 2026-07-31 | 70.350 | 72.980 | 70.350 | 71.588 | 71.588 | 4,162 |
Page 1 of 19 · 1,114 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 0.3100 USD |
| 2025-08-07 | 0.3100 USD |
| 2025-05-22 | 0.3100 USD |
| 2025-02-21 | 0.3100 USD |
| 2024-11-08 | 0.2900 USD |
| 2024-08-02 | 0.2900 USD |
| 2024-05-23 | 0.2900 USD |
| 2024-02-21 | 0.2900 USD |
| 2023-11-09 | 0.2850 USD |
| 2023-08-10 | 0.2850 USD |
| 2023-05-25 | 0.2850 USD |
| 2023-02-22 | 0.2850 USD |
| 2022-11-09 | 0.2800 USD |
| 2022-08-11 | 0.2800 USD |
| 2022-05-26 | 0.2800 USD |
| 2022-02-24 | 0.2800 USD |
| 2021-11-10 | 0.2350 USD |
| 2021-08-12 | 0.2350 USD |
| 2021-05-27 | 0.2350 USD |
| 2021-01-07 | 0.1400 USD |
| 2020-10-08 | 0.1400 USD |
| 2020-07-09 | 0.1350 USD |
| 2020-04-09 | 0.1350 USD |
| 2020-01-09 | 0.1350 USD |
| 2019-10-10 | 0.1350 USD |
| 2019-07-11 | 0.1200 USD |
| 2019-04-11 | 0.1200 USD |
| 2019-01-10 | 0.1200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.