Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	67.170	67.170	66.183	66.183	63.977	76
2024-01-23	68.450	68.450	66.680	67.100	64.864	302
2024-01-22	68.860	69.210	68.860	68.860	66.565	86
2024-01-19	67.953	68.009	67.540	67.540	65.289	242
2024-01-18	68.040	68.140	67.692	67.787	65.528	644
2024-01-16	66.550	66.970	66.550	66.690	64.467	8
2024-01-12	68.250	68.720	67.290	67.290	65.048	189
2024-01-11	67.530	68.310	67.360	67.720	65.463	330
2024-01-10	67.220	67.980	67.060	67.630	65.376	12,358
2024-01-09	65.880	67.222	65.880	67.222	64.982	204
2024-01-08	65.370	66.179	65.370	66.179	63.973	1,194
2024-01-05	64.730	64.960	64.730	64.837	62.676	168
2024-01-04	63.830	64.644	63.830	64.628	62.474	279
2024-01-03	65.430	65.460	65.000	65.230	63.056	290
2024-01-02	66.440	67.050	66.140	67.050	64.816	86
2023-12-29	67.350	67.350	66.970	66.970	64.738	3
2023-12-28	66.866	67.440	66.800	67.130	64.893	103
2023-12-27	67.490	67.490	67.490	67.490	65.241	40
2023-12-22	67.910	67.910	67.517	67.580	65.328	7
2023-12-21	67.650	67.730	66.780	66.780	64.554	171
2023-12-20	68.000	68.568	67.880	68.568	66.283	2,070
2023-12-19	68.100	68.475	68.080	68.120	65.850	222
2023-12-18	68.560	68.560	67.820	67.820	65.560	4
2023-12-15	69.387	69.594	68.760	68.760	66.469	314
2023-12-14	66.310	69.142	66.310	69.072	66.770	133,844
2023-12-13	64.340	64.870	64.070	64.870	62.708	312
2023-12-12	64.429	64.610	64.211	64.600	62.447	432
2023-12-11	64.120	64.339	63.980	64.251	62.110	277
2023-12-08	63.986	63.986	63.740	63.740	61.616	71
2023-12-07	63.550	63.550	63.280	63.370	61.258	1
2023-12-06	63.510	63.710	63.510	63.670	61.548	1
2023-12-05	62.290	62.569	62.157	62.190	60.117	491
2023-12-04	61.470	62.661	61.470	62.620	60.533	76
2023-12-01	61.440	61.830	61.440	61.690	59.634	1
2023-11-30	59.730	60.360	59.730	60.360	58.348	19
2023-11-29	60.550	60.660	60.470	60.660	58.638	4
2023-11-28	59.172	59.820	59.170	59.720	57.730	505
2023-11-27	59.320	59.670	59.200	59.610	57.623	698
2023-11-24	59.383	59.383	59.383	59.383	57.404	48
2023-11-22	59.764	59.769	59.361	59.361	57.383	264
2023-11-21	59.550	59.550	59.210	59.210	57.237	43
2023-11-20	59.640	60.150	59.640	60.070	58.068	401
2023-11-17	59.952	59.952	59.722	59.900	57.904	110
2023-11-16	59.060	59.889	59.060	59.420	57.440	884
2023-11-15	59.460	59.820	59.130	59.720	57.730	6
2023-11-14	57.520	59.430	57.520	59.210	57.237	1,113
2023-11-13	55.884	55.998	55.570	55.720	53.863	783
2023-11-10	55.870	56.079	55.523	56.079	54.210	57
2023-11-09	56.198	56.198	55.772	55.772	53.913	146
2023-11-08	55.502	56.258	55.418	56.258	54.107	127
2023-11-07	54.814	55.140	54.690	55.140	53.032	903
2023-11-06	55.090	55.090	54.550	54.690	52.600	27,895
2023-11-03	55.320	55.900	55.320	55.388	53.271	63
2023-11-02	53.510	54.130	53.510	54.130	52.061	103
2023-11-01	52.090	52.298	51.910	52.280	50.282	44
2023-10-31	52.090	52.090	51.890	51.970	49.984	24
2023-10-30	51.810	52.090	51.070	52.080	50.089	130
2023-10-27	51.248	51.900	50.470	50.710	48.772	521
2023-10-26	54.100	54.100	49.497	51.050	49.099	202
2023-10-25	48.502	48.650	47.660	48.260	46.415	776

← NewerPage 12 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.