Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	50.370	50.560	49.500	49.510	47.618	80
2023-10-23	49.675	50.121	49.370	49.990	48.079	601
2023-10-20	50.330	50.370	49.880	50.370	48.445	55
2023-10-19	50.560	50.960	50.465	50.790	48.849	915
2023-10-18	51.100	51.136	51.100	51.136	49.182	12
2023-10-17	52.788	52.788	52.788	52.788	50.770	10
2023-10-16	51.390	52.380	51.390	52.380	50.378	3
2023-10-13	51.670	51.738	51.280	51.620	49.647	367
2023-10-12	52.652	52.815	50.674	50.674	48.737	772
2023-10-11	53.080	53.230	53.080	53.186	51.153	606
2023-10-10	52.320	53.080	52.320	53.080	51.051	11
2023-10-09	52.080	52.080	51.985	51.985	49.998	683
2023-10-06	51.928	52.810	51.809	52.810	50.791	104
2023-10-05	52.579	52.579	52.221	52.221	50.225	124
2023-10-04	51.394	51.661	51.394	51.661	49.686	96
2023-10-03	52.020	52.020	51.978	51.978	49.991	55
2023-10-02	53.050	53.530	53.040	53.130	51.099	249
2023-09-29	54.257	54.321	54.257	54.321	52.245	1,162
2023-09-28	54.191	54.560	54.191	54.404	52.324	54
2023-09-27	53.085	53.691	52.630	52.630	50.618	3,549
2023-09-25	53.355	53.380	52.925	53.380	51.340	870
2023-09-22	53.482	53.482	52.992	52.993	50.967	925
2023-09-21	53.943	54.036	53.866	54.036	51.971	813
2023-09-20	55.760	56.200	55.760	56.200	54.052	74
2023-09-19	54.841	55.025	54.740	55.025	52.922	70
2023-09-18	54.780	55.028	54.780	55.028	52.925	18
2023-09-15	55.075	55.075	54.720	54.720	52.628	110
2023-09-14	56.040	56.040	55.746	55.782	53.650	1,079
2023-09-13	55.974	56.038	55.033	55.495	53.374	248
2023-09-12	56.510	56.510	55.931	55.988	53.847	996
2023-09-11	57.138	57.163	57.084	57.084	54.902	570
2023-09-08	56.564	57.037	56.553	57.037	54.857	290
2023-09-06	57.487	57.593	57.487	57.593	55.392	101
2023-09-05	58.210	58.210	57.760	57.760	55.552	884
2023-09-01	59.820	59.940	59.700	59.940	57.649	408
2023-08-31	59.000	59.491	58.990	59.491	57.217	123
2023-08-30	58.535	58.900	58.535	58.780	56.533	348
2023-08-29	56.790	58.280	56.790	58.278	56.050	718
2023-08-25	56.694	56.703	55.996	55.996	53.856	362
2023-08-23	56.888	56.888	56.888	56.888	54.714	80
2023-08-22	56.638	56.638	56.638	56.638	54.473	58
2023-08-21	56.030	56.030	56.030	56.030	53.888	9
2023-08-18	56.872	57.059	56.765	56.765	54.595	124
2023-08-17	57.402	57.402	57.392	57.392	55.198	324
2023-08-16	58.624	58.624	58.624	58.624	56.383	40
2023-08-14	58.928	58.928	58.928	58.928	56.675	16
2023-08-11	58.822	58.912	58.822	58.912	56.660	218
2023-08-10	59.485	59.485	58.975	58.975	56.721	143
2023-08-09	59.453	59.765	59.448	59.765	57.206	50
2023-08-08	58.950	59.410	58.585	59.410	56.867	530
2023-08-07	59.910	59.920	59.910	59.920	57.355	90
2023-08-04	59.720	59.962	59.720	59.882	57.318	730
2023-08-03	59.301	59.301	59.301	59.301	56.763	19
2023-08-02	60.480	60.480	60.480	60.480	57.891	408
2023-07-31	61.190	61.190	60.708	60.708	58.109	226
2023-07-28	61.232	61.514	61.232	61.413	58.783	1,642
2023-07-27	62.878	63.681	61.943	63.681	60.955	780
2023-07-26	61.198	61.198	60.690	60.783	58.181	217
2023-07-25	60.625	60.828	60.519	60.828	58.224	586
2023-07-24	59.490	60.188	59.490	59.500	56.953	197

← NewerPage 13 of 19 · 1,120 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.