Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	59.510	59.510	59.160	59.160	56.627	44
2023-07-20	60.220	60.220	59.815	59.900	57.336	1,221
2023-07-19	60.693	60.799	60.237	60.237	57.658	1,089
2023-07-18	60.490	61.007	60.490	60.921	58.313	107
2023-07-17	59.820	60.690	59.819	60.625	58.030	959
2023-07-14	59.992	60.013	59.460	59.460	56.915	3,334
2023-07-13	59.420	59.561	59.219	59.219	56.684	2,638
2023-07-12	58.820	59.299	58.674	59.200	56.666	589
2023-07-11	57.203	58.085	57.163	58.085	55.598	1,517
2023-07-10	55.750	56.459	55.750	56.459	54.042	450
2023-07-07	55.411	56.128	55.200	55.200	52.837	3,957
2023-07-06	54.948	54.948	54.946	54.946	52.594	1,000
2023-07-03	56.930	57.040	56.810	56.980	54.541	267
2023-06-30	57.539	57.678	57.405	57.678	55.209	900
2023-06-29	56.738	56.861	56.516	56.837	54.404	880
2023-06-28	57.133	57.153	56.673	56.673	54.246	330
2023-06-27	56.650	56.990	56.650	56.990	54.550	500
2023-06-26	55.550	56.020	55.485	56.020	53.622	430
2023-06-23	55.452	55.452	55.452	55.452	53.078	66
2023-06-22	55.434	55.442	55.409	55.442	53.069	70
2023-06-21	55.828	56.300	55.744	55.870	53.478	1,305
2023-06-20	55.820	55.820	55.603	55.673	53.290	885
2023-06-19	56.040	56.040	56.040	56.040	53.641	8
2023-06-16	55.808	55.962	55.808	55.962	53.566	15
2023-06-15	55.401	55.816	55.401	55.816	53.427	198
2023-06-14	56.041	56.043	56.041	56.043	53.644	165
2023-06-13	55.100	55.945	55.100	55.881	53.489	179
2023-06-12	54.060	55.252	54.060	55.252	52.887	1,664
2023-06-09	54.480	54.480	54.083	54.228	51.906	124
2023-06-08	54.630	54.901	54.630	54.710	52.367	956
2023-06-07	53.850	54.741	53.657	54.695	52.354	311
2023-06-06	52.173	52.173	52.053	52.053	49.825	100
2023-06-05	50.860	50.860	50.860	50.860	48.683	40
2023-06-02	49.670	50.681	49.670	50.681	48.512	1,131
2023-06-01	48.573	48.573	48.573	48.573	46.494	50
2023-05-31	49.650	49.650	48.630	48.630	46.548	499
2023-05-30	50.840	50.990	49.981	49.990	47.850	632
2023-05-26	50.065	50.610	50.065	50.610	48.443	1,048
2023-05-25	50.165	50.273	50.165	50.173	48.025	262
2023-05-24	51.033	51.108	50.630	50.630	48.190	233
2023-05-23	51.291	51.479	51.167	51.479	48.998	890
2023-05-19	54.070	54.070	52.662	52.662	50.124	368
2023-05-18	53.170	53.170	53.170	53.170	50.608	135
2023-05-17	51.640	52.530	51.640	52.530	49.998	1,756
2023-05-16	50.880	50.880	50.470	50.470	48.037	500
2023-05-15	51.910	52.410	51.810	52.410	49.884	560
2023-05-12	52.640	52.640	51.835	51.835	49.337	10,574
2023-05-11	52.765	52.940	52.550	52.550	50.017	775
2023-05-10	54.080	54.080	52.710	52.870	50.322	209
2023-05-05	53.210	53.400	53.183	53.281	50.713	62
2023-05-04	52.970	53.109	52.927	52.927	50.376	801
2023-05-03	54.275	54.275	53.940	53.945	51.345	4,200
2023-04-28	53.841	53.841	53.558	53.558	50.977	310
2023-04-27	52.110	52.275	51.948	52.272	49.753	1,472
2023-04-26	53.750	53.750	52.320	52.320	49.798	278
2023-04-25	51.061	51.090	50.385	50.564	48.127	201
2023-04-24	50.909	50.909	50.909	50.909	48.455	6
2023-04-21	51.149	51.149	51.149	51.149	48.684	20
2023-04-20	50.235	51.410	50.235	51.410	48.932	1,678
2023-04-19	49.778	49.869	49.778	49.869	47.466	51

← NewerPage 14 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.