Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	51.335	51.335	50.280	50.280	47.305	110
2022-08-30	51.065	51.369	51.065	51.369	48.329	85
2022-08-26	53.270	53.270	51.400	51.460	48.415	10
2022-08-25	52.975	52.975	52.975	52.975	49.840	20
2022-08-24	52.700	52.790	52.700	52.790	49.666	210
2022-08-23	53.080	53.080	52.300	52.300	49.205	75
2022-08-22	54.125	54.125	53.400	53.400	50.240	120
2022-08-18	56.370	56.580	55.920	56.080	52.761	45,914
2022-08-17	55.287	55.287	55.285	55.285	52.014	200
2022-08-16	56.005	56.095	56.005	56.095	52.776	14
2022-08-15	55.425	55.425	55.425	55.425	52.145	200
2022-08-12	55.116	55.180	55.116	55.180	51.915	10
2022-08-11	54.048	55.555	54.048	55.186	51.920	534
2022-08-10	52.895	53.672	52.895	53.672	50.233	265
2022-08-09	51.290	51.575	50.870	51.575	48.270	389
2022-08-08	53.630	53.660	52.964	52.964	49.570	58,779
2022-08-04	51.870	53.025	51.870	52.740	49.360	181
2022-08-03	52.785	52.785	52.430	52.430	49.070	65
2022-08-02	53.513	53.513	53.513	53.513	50.084	300
2022-08-01	54.850	54.850	54.850	54.850	51.335	1
2022-07-29	55.343	55.343	55.343	55.343	51.796	20
2022-07-28	53.998	53.998	53.998	53.998	50.538	50
2022-07-27	53.200	53.200	53.145	53.145	49.739	84
2022-07-25	56.225	56.225	55.502	55.502	51.945	620
2022-07-22	56.331	56.935	56.331	56.935	53.286	330
2022-07-21	55.645	55.645	55.645	55.645	52.079	25
2022-07-20	54.555	54.555	54.555	54.555	51.059	18
2022-07-18	53.605	53.900	52.900	53.390	49.969	59,506
2022-07-15	53.260	53.500	53.090	53.280	49.866	1,691
2022-07-13	51.405	51.405	51.405	51.405	48.111	10
2022-07-12	52.840	53.920	52.830	53.130	49.725	49,160
2022-07-11	52.828	52.828	52.828	52.828	49.442	7
2022-07-07	52.570	52.570	52.430	52.430	49.070	2
2022-07-05	51.585	51.585	51.585	51.585	48.279	1
2022-06-30	50.490	50.490	50.490	50.490	47.254	5
2022-06-29	51.180	51.180	50.340	50.340	47.114	1,049
2022-06-28	51.785	52.247	51.440	51.668	48.357	1,040
2022-06-27	52.072	52.072	51.700	51.700	48.387	273
2022-06-24	50.190	51.735	50.190	51.733	48.418	400
2022-06-21	47.860	47.860	47.252	47.252	44.224	798
2022-06-17	46.995	47.118	46.995	47.118	44.099	236
2022-06-16	48.485	48.485	48.345	48.345	45.247	45
2022-06-14	52.160	52.611	52.160	52.611	49.240	30
2022-06-13	53.560	53.560	52.745	52.745	49.365	19
2022-06-10	55.395	55.395	55.395	55.395	51.845	10
2022-06-09	56.840	57.130	56.840	57.130	53.469	54
2022-06-07	56.345	56.345	56.060	56.060	52.468	117
2022-06-06	56.939	56.939	56.939	56.939	53.290	100
2022-06-01	56.408	56.408	55.895	55.895	52.313	87
2022-05-31	57.430	57.430	56.570	57.020	53.366	234
2022-05-27	58.025	58.025	57.802	57.802	54.098	990
2022-05-26	56.455	56.455	56.455	56.455	52.837	32
2022-05-25	54.215	55.340	54.215	55.256	51.453	554
2022-05-24	53.680	54.410	53.680	54.410	50.665	760
2022-05-23	54.450	55.258	54.450	55.258	51.455	170
2022-05-20	53.086	53.086	52.992	52.992	49.345	74
2022-05-19	54.712	54.712	54.712	54.712	50.946	1
2022-05-18	54.955	54.955	54.624	54.624	50.864	150
2022-05-17	55.681	55.740	55.681	55.740	51.904	267
2022-05-13	55.555	55.555	55.555	55.555	51.731	20

← NewerPage 17 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.