Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	53.845	54.195	53.590	54.195	50.465	213
2022-05-11	52.910	53.380	52.910	53.380	49.706	1
2022-05-06	52.840	52.840	52.490	52.490	48.877	37
2022-05-05	54.445	54.450	54.445	54.446	50.698	250
2022-05-03	53.120	53.770	53.120	53.770	50.069	50,010
2022-04-29	54.021	54.021	53.161	53.161	49.502	122
2022-04-28	54.540	54.540	54.360	54.360	50.619	118
2022-04-27	54.160	55.825	54.160	55.010	51.224	652
2022-04-26	51.920	52.888	51.920	52.710	49.082	141
2022-04-25	50.215	50.591	50.215	50.591	47.109	104
2022-04-21	52.820	52.820	52.363	52.363	48.759	95
2022-04-20	51.388	51.688	51.388	51.688	48.131	214
2022-04-19	50.190	50.705	50.190	50.705	47.215	20
2022-04-12	50.830	50.830	50.170	50.170	46.717	2
2022-04-11	49.500	50.539	49.500	50.539	47.061	10
2022-04-08	51.470	51.470	50.970	50.970	47.462	25
2022-04-07	50.430	50.430	50.375	50.410	46.941	300
2022-04-06	49.898	50.270	49.898	50.270	46.810	3
2022-04-05	51.054	51.125	50.890	50.990	47.481	541
2022-04-04	51.740	51.740	51.400	51.400	47.862	16
2022-04-01	51.055	51.410	51.055	51.410	47.872	35
2022-03-31	52.816	52.816	52.490	52.490	48.877	19
2022-03-28	52.630	52.630	52.365	52.365	48.761	65
2022-03-25	52.335	52.620	51.900	52.620	48.998	1,180
2022-03-24	52.707	52.790	52.707	52.790	49.157	100
2022-03-23	53.585	53.585	53.522	53.522	49.838	70
2022-03-22	56.298	56.298	54.775	54.775	51.005	36
2022-03-21	56.450	56.450	55.296	55.296	51.490	385
2022-03-18	57.030	57.287	56.590	57.287	53.344	201
2022-03-16	56.885	56.885	55.460	55.460	51.643	220
2022-03-11	54.632	54.855	54.498	54.498	50.747	310
2022-03-07	53.800	53.800	52.725	52.725	49.096	281
2022-03-04	54.680	54.820	54.680	54.820	51.047	1
2022-03-02	55.070	55.558	55.070	55.558	51.734	200
2022-03-01	55.270	55.270	54.290	54.290	50.553	35
2022-02-28	56.020	56.020	55.910	55.910	52.062	1
2022-02-25	55.380	56.390	55.210	56.380	52.500	43
2022-02-24	53.625	54.341	53.625	54.307	50.569	100,612
2022-02-22	57.760	57.760	55.785	55.785	51.678	384
2022-02-18	57.472	57.472	57.288	57.288	53.070	121
2022-02-17	58.160	58.388	58.160	58.388	54.089	130
2022-02-16	57.940	58.030	57.880	57.958	53.691	31
2022-02-15	57.928	57.928	57.928	57.928	53.663	100
2022-02-14	56.983	56.983	56.983	56.983	52.788	31
2022-02-10	59.520	59.520	59.520	59.520	55.138	1
2022-02-09	60.858	61.100	60.858	61.100	56.601	30
2022-02-03	63.200	63.440	63.200	63.440	58.769	9
2022-02-01	62.950	62.950	62.620	62.620	58.010	2
2022-01-31	62.780	62.780	62.780	62.780	58.158	1
2022-01-28	61.240	61.240	61.240	61.240	56.731	1
2022-01-27	61.842	61.842	61.842	61.842	57.289	4
2022-01-25	63.515	63.515	63.515	63.515	58.839	25
2022-01-24	63.220	63.240	62.870	62.870	58.241	418
2022-01-20	66.400	66.800	66.280	66.507	61.610	12,935
2022-01-19	66.698	66.698	66.698	66.698	61.787	100
2022-01-14	67.195	67.195	67.195	67.195	62.248	29
2022-01-12	67.939	67.939	67.939	67.939	62.937	50
2022-01-11	66.160	66.858	66.160	66.858	61.935	7
2022-01-07	68.110	68.110	67.941	67.941	62.939	8
2022-01-06	68.720	69.065	68.720	69.065	63.980	15

← NewerPage 18 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.