Masco Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	71.650	72.080	71.097	71.201	69.391	367
2024-07-22	72.900	72.900	72.032	72.032	70.202	228
2024-07-19	73.685	73.685	72.791	72.791	70.941	433
2024-07-18	74.113	75.600	73.320	74.365	72.475	257
2024-07-17	73.908	74.207	73.656	73.838	71.961	846
2024-07-16	73.090	73.505	73.090	73.400	71.534	69
2024-07-15	71.460	71.460	70.770	71.322	69.509	46
2024-07-12	69.575	70.890	69.575	70.890	69.088	473
2024-07-11	67.880	69.465	67.880	69.128	67.371	120
2024-07-10	65.600	66.700	65.425	66.700	65.005	74
2024-07-09	65.960	65.960	65.960	65.960	64.284	1
2024-07-08	65.430	65.566	65.289	65.566	63.899	76
2024-07-05	63.790	65.220	63.790	63.920	62.295	298
2024-07-03	65.370	65.390	64.725	64.759	63.113	1,526
2024-07-02	64.310	64.770	64.310	64.770	63.124	25
2024-07-01	66.580	66.970	65.180	65.210	63.553	27
2024-06-28	66.919	66.942	66.248	66.248	64.564	681
2024-06-27	66.174	66.236	66.132	66.231	64.548	677
2024-06-26	65.450	65.895	65.450	65.660	63.991	123
2024-06-25	66.540	66.540	64.670	64.940	63.290	435
2024-06-24	68.240	68.540	68.010	68.435	66.696	134
2024-06-21	67.359	67.500	67.099	67.220	65.512	229
2024-06-20	68.830	69.124	68.370	68.370	66.632	429
2024-06-18	69.535	69.750	69.535	69.750	67.977	1,049
2024-06-17	68.790	69.430	68.790	69.430	67.665	103
2024-06-14	68.885	68.910	68.885	68.910	67.159	6
2024-06-13	68.903	69.709	68.684	69.709	67.937	567
2024-06-12	69.542	69.542	68.970	69.110	67.354	418
2024-06-11	66.390	66.800	66.170	66.800	65.102	104
2024-06-10	66.110	66.910	66.110	66.910	65.209	177
2024-06-07	65.340	66.390	65.340	66.190	64.508	379
2024-06-06	67.661	68.188	67.343	67.343	65.631	465
2024-06-05	67.118	67.650	66.844	67.650	65.931	348
2024-06-04	68.591	68.591	67.977	68.026	66.297	506
2024-06-03	69.910	69.950	68.635	68.710	66.964	755
2024-05-31	68.940	69.069	68.857	68.930	67.178	264
2024-05-30	67.760	68.456	67.460	68.456	66.716	1,190
2024-05-29	66.705	67.203	66.705	67.043	65.339	572
2024-05-28	68.825	69.150	67.966	67.966	66.239	169
2024-05-24	69.108	69.170	68.740	69.170	67.412	409
2024-05-23	68.370	68.720	68.300	68.550	66.808	558
2024-05-22	69.640	69.640	69.260	69.350	67.305	3
2024-05-21	69.160	69.550	69.160	69.550	67.499	1
2024-05-20	70.550	70.550	70.090	70.090	68.023	6
2024-05-17	70.432	70.495	70.030	70.030	67.965	33
2024-05-16	71.080	71.080	71.080	71.080	68.984	31
2024-05-15	71.730	72.520	71.290	72.175	70.046	8,629
2024-05-14	70.977	71.382	70.732	70.732	68.646	2,561
2024-05-13	72.880	72.880	71.000	71.000	68.906	208
2024-05-10	71.990	72.090	71.830	71.940	69.818	390
2024-05-09	70.860	71.455	70.860	71.455	69.348	93
2024-05-08	70.467	70.670	70.320	70.320	68.246	94
2024-05-07	70.230	70.785	70.230	70.480	68.401	996
2024-05-03	70.170	71.092	70.170	70.320	68.247	670
2024-05-02	68.183	69.070	68.150	69.070	67.033	695
2024-04-30	69.750	69.750	69.300	69.300	67.256	9
2024-04-29	69.830	70.149	69.830	70.149	68.080	5
2024-04-26	70.002	70.188	69.598	70.080	68.013	1,984
2024-04-25	68.355	69.890	68.215	69.890	67.829	799
2024-04-24	69.310	71.180	68.600	69.340	67.295	5,074

← NewerPage 10 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.