Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	46.115	46.330	46.115	46.330	43.859	110
2022-12-21	46.955	47.100	46.955	47.070	44.560	462
2022-12-20	46.540	46.608	46.540	46.608	44.122	86
2022-12-19	47.180	47.180	47.180	47.180	44.664	40
2022-12-16	48.004	48.004	46.900	46.900	44.399	642
2022-12-14	51.170	51.170	51.170	51.170	48.441	288
2022-12-13	52.298	52.300	51.300	51.300	48.564	625
2022-12-12	49.102	49.535	49.102	49.535	46.893	507
2022-12-09	49.460	49.460	49.425	49.425	46.789	139
2022-12-07	48.480	48.926	48.480	48.820	46.216	1,464
2022-12-06	49.140	49.140	49.140	49.140	46.519	582
2022-12-01	51.440	51.720	51.302	51.395	48.654	1,453
2022-11-30	49.033	49.033	48.960	48.960	46.349	701
2022-11-29	49.240	49.240	49.240	49.240	46.614	108
2022-11-23	50.280	50.862	50.280	50.862	48.149	750
2022-11-22	49.580	49.580	49.580	49.580	46.936	4,893
2022-11-21	49.850	49.850	49.728	49.810	47.153	116
2022-11-18	49.965	49.965	49.965	49.965	47.300	11
2022-11-17	49.200	49.200	48.370	48.370	45.790	426
2022-11-16	50.815	50.880	49.690	49.785	47.130	61,829
2022-11-15	50.720	51.230	50.335	50.820	48.110	96,872
2022-11-14	50.570	50.570	50.420	50.420	47.731	1
2022-11-11	50.010	50.670	50.010	50.635	47.934	220
2022-11-10	48.955	49.990	48.955	49.990	47.324	588
2022-11-09	44.812	44.812	44.812	44.812	42.422	48
2022-11-08	45.000	45.625	44.795	45.390	42.704	2,024
2022-11-07	43.740	43.740	43.740	43.740	41.152	21
2022-11-04	43.800	43.800	43.080	43.080	40.531	120
2022-11-03	44.120	44.120	42.980	42.980	40.437	4,025
2022-11-01	46.760	46.760	46.050	46.050	43.325	21
2022-10-31	47.085	47.085	47.085	47.085	44.299	38
2022-10-28	45.790	45.790	45.790	45.790	43.080	82
2022-10-27	45.424	46.445	45.424	46.445	43.696	933
2022-10-26	45.140	46.325	45.140	46.275	43.537	2,209
2022-10-25	47.655	47.655	47.655	47.655	44.835	35
2022-10-24	47.045	47.045	47.045	47.045	44.261	40
2022-10-21	45.624	46.250	45.624	46.250	43.513	494
2022-10-20	45.923	45.923	45.650	45.650	42.949	90
2022-10-18	49.045	49.045	48.120	48.140	45.291	148
2022-10-13	47.385	48.249	46.625	48.249	45.394	351
2022-10-12	48.780	48.780	48.780	48.780	45.893	5,741
2022-10-11	48.960	49.000	48.960	49.000	46.100	100
2022-10-10	48.200	48.696	48.200	48.464	45.596	235
2022-10-07	49.505	50.580	49.505	50.580	47.587	6,145
2022-10-06	50.307	50.600	50.307	50.600	47.606	34
2022-10-05	49.745	49.745	49.745	49.745	46.801	100
2022-10-04	49.350	50.635	49.350	50.635	47.639	175
2022-09-28	47.185	48.570	47.185	48.570	45.696	121
2022-09-27	46.191	46.191	45.600	45.600	42.902	6,751
2022-09-26	46.543	46.543	46.185	46.190	43.457	103
2022-09-23	46.231	46.231	46.231	46.231	43.495	7
2022-09-22	47.610	47.610	46.590	46.590	43.833	8,254
2022-09-21	48.330	49.000	48.330	49.000	46.100	4,752
2022-09-16	48.220	48.770	48.220	48.770	45.884	74
2022-09-15	49.628	49.840	49.020	49.180	46.270	55,100
2022-09-14	49.310	49.310	49.310	49.310	46.392	1
2022-09-13	50.715	50.715	50.715	50.715	47.714	20
2022-09-12	52.763	52.763	52.632	52.632	49.518	78
2022-09-07	49.479	49.928	49.390	49.928	46.974	221
2022-09-06	49.940	49.940	48.829	48.838	45.948	223

← NewerPage 16 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.