Masco Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 72.910 | 73.115 | 72.850 | 72.890 | 70.740 | 27 |
| 2024-04-22 | 72.180 | 72.911 | 71.860 | 72.911 | 70.761 | 24 |
| 2024-04-19 | 72.792 | 72.792 | 72.263 | 72.263 | 70.132 | 542 |
| 2024-04-18 | 73.090 | 73.090 | 72.551 | 72.551 | 70.412 | 416 |
| 2024-04-17 | 73.030 | 73.030 | 72.650 | 72.720 | 70.575 | 127 |
| 2024-04-16 | 72.000 | 72.440 | 71.610 | 72.440 | 70.304 | 10 |
| 2024-04-15 | 74.310 | 74.565 | 72.430 | 72.600 | 70.459 | 71,585 |
| 2024-04-12 | 73.486 | 73.495 | 73.040 | 73.040 | 70.886 | 866 |
| 2024-04-11 | 74.245 | 74.245 | 73.830 | 74.200 | 72.012 | 90 |
| 2024-04-10 | 74.775 | 75.030 | 74.100 | 74.900 | 72.691 | 1,107 |
| 2024-04-09 | 76.435 | 77.190 | 75.310 | 75.963 | 73.723 | 974 |
| 2024-04-08 | 77.360 | 77.415 | 77.360 | 77.415 | 75.132 | 1 |
| 2024-04-05 | 76.681 | 77.001 | 76.681 | 76.776 | 74.512 | 620 |
| 2024-04-04 | 78.560 | 78.568 | 78.059 | 78.207 | 75.901 | 458 |
| 2024-04-03 | 77.513 | 78.222 | 77.508 | 78.222 | 75.916 | 117 |
| 2024-04-02 | 76.651 | 76.750 | 75.902 | 76.720 | 74.457 | 742 |
| 2024-03-28 | 77.710 | 78.633 | 77.710 | 78.380 | 76.068 | 1,398 |
| 2024-03-27 | 77.160 | 77.648 | 77.160 | 77.450 | 75.166 | 1,036 |
| 2024-03-26 | 76.578 | 76.908 | 76.574 | 76.830 | 74.564 | 510 |
| 2024-03-25 | 76.940 | 77.230 | 76.280 | 76.350 | 74.098 | 468 |
| 2024-03-22 | 78.102 | 78.430 | 77.070 | 77.339 | 75.058 | 648 |
| 2024-03-21 | 77.018 | 78.700 | 76.790 | 78.480 | 76.165 | 800 |
| 2024-03-20 | 75.530 | 76.220 | 75.359 | 75.900 | 73.662 | 434 |
| 2024-03-19 | 74.260 | 75.080 | 74.260 | 75.080 | 72.866 | 291 |
| 2024-03-18 | 74.360 | 74.500 | 74.040 | 74.210 | 72.021 | 1,063 |
| 2024-03-15 | 73.360 | 74.453 | 73.024 | 74.170 | 71.983 | 408 |
| 2024-03-14 | 74.569 | 74.895 | 73.837 | 73.913 | 71.733 | 784 |
| 2024-03-13 | 75.123 | 75.270 | 75.123 | 75.270 | 73.050 | 580 |
| 2024-03-12 | 75.260 | 75.260 | 75.105 | 75.105 | 72.890 | 22 |
| 2024-03-11 | 77.040 | 77.040 | 74.935 | 75.335 | 73.113 | 28,473 |
| 2024-03-08 | 77.820 | 78.060 | 76.965 | 76.978 | 74.708 | 359 |
| 2024-03-07 | 76.980 | 77.835 | 76.980 | 77.410 | 75.127 | 327 |
| 2024-03-06 | 76.125 | 76.880 | 75.190 | 75.190 | 72.973 | 1,377 |
| 2024-03-05 | 77.950 | 77.950 | 77.611 | 77.620 | 75.331 | 57 |
| 2024-03-04 | 77.660 | 77.980 | 77.660 | 77.709 | 75.417 | 245 |
| 2024-03-01 | 76.580 | 77.090 | 76.371 | 77.010 | 74.739 | 407 |
| 2024-02-29 | 76.572 | 76.880 | 76.230 | 76.370 | 74.118 | 108 |
| 2024-02-28 | 76.588 | 77.350 | 76.588 | 76.620 | 74.360 | 196 |
| 2024-02-27 | 75.705 | 76.310 | 75.679 | 76.310 | 74.060 | 1,323 |
| 2024-02-26 | 74.981 | 75.089 | 74.979 | 75.080 | 72.866 | 23 |
| 2024-02-23 | 75.021 | 75.136 | 75.021 | 75.136 | 72.920 | 625 |
| 2024-02-22 | 74.285 | 74.701 | 74.285 | 74.701 | 72.498 | 13,529 |
| 2024-02-21 | 74.090 | 74.090 | 73.560 | 73.600 | 71.429 | 302 |
| 2024-02-20 | 72.520 | 73.395 | 72.520 | 73.395 | 70.949 | 1,017 |
| 2024-02-16 | 73.480 | 73.480 | 72.690 | 73.470 | 71.022 | 132 |
| 2024-02-15 | 73.920 | 73.940 | 73.570 | 73.570 | 71.118 | 5 |
| 2024-02-14 | 72.990 | 73.059 | 72.740 | 72.920 | 70.490 | 18 |
| 2024-02-13 | 71.200 | 73.340 | 70.980 | 73.340 | 70.896 | 23 |
| 2024-02-12 | 72.515 | 73.030 | 72.202 | 72.980 | 70.548 | 20 |
| 2024-02-09 | 72.930 | 73.685 | 72.231 | 72.231 | 69.824 | 292 |
| 2024-02-08 | 73.000 | 76.235 | 73.000 | 73.500 | 71.051 | 7,543 |
| 2024-02-07 | 69.608 | 70.499 | 69.480 | 70.499 | 68.149 | 283 |
| 2024-02-06 | 68.449 | 68.593 | 68.303 | 68.390 | 66.111 | 521 |
| 2024-02-05 | 68.164 | 68.310 | 67.377 | 67.847 | 65.586 | 1,202 |
| 2024-02-02 | 68.180 | 68.670 | 67.793 | 68.670 | 66.382 | 524 |
| 2024-02-01 | 67.840 | 68.740 | 67.840 | 68.532 | 66.248 | 77 |
| 2024-01-31 | 68.290 | 68.551 | 67.722 | 67.722 | 65.465 | 202 |
| 2024-01-30 | 68.390 | 68.790 | 68.390 | 68.531 | 66.247 | 16 |
| 2024-01-26 | 66.990 | 67.440 | 66.850 | 67.147 | 64.909 | 3,045 |
| 2024-01-25 | 66.360 | 66.930 | 66.360 | 66.700 | 64.477 | 218 |
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.