Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	49.620	49.930	49.620	49.930	47.524	196
2023-04-17	48.750	48.750	48.750	48.750	46.400	62
2023-04-14	48.650	48.730	48.410	48.410	46.077	1,673
2023-04-13	48.460	48.460	48.310	48.310	45.982	278
2023-04-12	49.050	49.050	49.050	49.050	46.686	3,030
2023-04-11	48.014	48.460	48.014	48.440	46.105	108
2023-04-06	46.783	46.941	46.723	46.941	44.678	189
2023-04-03	49.660	49.660	49.590	49.590	47.200	35
2023-03-31	48.630	48.630	48.628	48.628	46.284	604
2023-03-30	49.300	49.300	48.710	48.713	46.365	855
2023-03-29	48.710	48.710	48.710	48.710	46.362	900
2023-03-24	47.560	47.560	47.558	47.558	45.265	914
2023-03-23	49.259	49.259	48.660	48.660	46.315	202
2023-03-22	50.248	50.248	50.248	50.248	47.826	10
2023-03-21	50.747	51.245	50.712	51.178	48.711	522
2023-03-20	49.610	50.035	49.556	49.556	47.167	1,476
2023-03-17	50.320	50.320	49.336	49.336	46.958	6,937
2023-03-16	50.233	50.498	50.233	50.498	48.064	850
2023-03-10	51.220	51.220	50.590	50.590	48.151	149
2023-03-09	51.955	51.955	51.424	51.424	48.946	369
2023-03-08	51.320	51.320	51.141	51.141	48.676	344
2023-03-07	52.009	52.118	51.305	51.305	48.832	110
2023-03-06	52.929	52.929	52.753	52.753	50.211	80
2023-03-03	52.118	52.290	52.118	52.290	49.770	107
2023-03-02	51.010	51.577	51.010	51.577	49.091	353
2023-03-01	52.468	52.468	51.973	52.142	49.629	935
2023-02-28	52.925	52.925	52.600	52.600	50.064	249
2023-02-24	52.394	52.394	52.265	52.265	49.746	180
2023-02-23	53.309	53.356	52.611	52.611	50.075	916
2023-02-22	52.995	53.160	52.587	53.160	50.598	578
2023-02-21	53.982	53.982	52.801	52.801	49.985	250
2023-02-17	55.540	55.540	54.748	54.748	51.828	217
2023-02-16	56.107	56.168	56.107	56.168	53.172	201
2023-02-14	55.855	55.855	55.260	55.260	52.313	311
2023-02-13	55.380	55.380	55.380	55.380	52.426	78
2023-02-10	53.730	54.345	53.730	54.345	51.446	300
2023-02-09	53.520	55.180	53.520	54.913	51.984	220
2023-02-08	54.250	54.370	53.970	53.970	51.092	592
2023-02-07	53.566	53.649	53.566	53.649	50.788	200
2023-02-06	54.133	54.376	54.133	54.376	51.476	150
2023-02-03	55.520	56.011	55.520	56.011	53.024	300
2023-02-02	55.190	57.020	55.190	57.020	53.979	783
2023-02-01	53.000	53.710	53.000	53.710	50.845	63
2023-01-26	50.480	50.480	50.480	50.480	47.788	2,700
2023-01-25	50.490	50.490	50.237	50.237	47.558	694
2023-01-24	50.590	51.785	50.590	51.785	49.023	159
2023-01-23	50.240	50.438	50.240	50.438	47.748	163
2023-01-19	49.820	49.820	49.059	49.059	46.442	1,129
2023-01-18	51.610	51.610	50.965	50.965	48.247	170
2023-01-17	51.400	52.030	51.240	51.240	48.507	3,132
2023-01-13	51.360	51.540	51.360	51.540	48.791	385
2023-01-12	52.280	52.280	52.280	52.280	49.492	26
2023-01-11	50.530	51.330	50.530	51.330	48.592	400
2023-01-10	50.452	50.452	50.452	50.452	47.761	2
2023-01-09	50.230	50.862	50.230	50.862	48.149	256
2023-01-04	48.800	48.800	48.800	48.800	46.197	43
2023-01-03	47.400	47.586	47.400	47.586	45.048	142
2022-12-30	46.669	46.669	46.669	46.669	44.180	11
2022-12-29	46.410	46.410	46.380	46.395	43.921	5
2022-12-23	46.946	46.946	46.946	46.946	44.442	142

← NewerPage 15 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.