Masco Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	69.145	69.660	67.925	69.660	64.531	17
2021-12-30	70.420	70.710	70.420	70.480	65.291	11
2021-12-29	69.880	70.220	69.880	70.110	64.948	2
2021-12-21	65.672	65.680	65.670	65.680	60.844	700
2021-12-17	67.860	67.860	66.920	66.920	61.993	250
2021-12-16	69.315	69.315	68.380	68.798	63.733	190
2021-12-14	68.003	68.003	68.003	68.003	62.996	103
2021-12-13	67.860	68.015	67.860	68.015	63.007	200
2021-12-08	68.432	68.788	68.432	68.788	63.723	34
2021-12-03	68.220	69.160	68.220	68.650	63.596	106,983
2021-12-02	66.410	66.940	66.410	66.940	62.011	1
2021-12-01	67.080	67.360	67.080	67.230	62.280	29
2021-11-30	67.290	67.290	66.450	67.150	62.206	131
2021-11-29	67.460	67.460	67.460	67.460	62.493	1
2021-11-26	67.015	67.870	66.773	67.080	62.141	15,044
2021-11-24	68.123	68.615	68.123	68.615	63.563	248
2021-11-22	68.520	69.010	68.400	69.010	63.929	110
2021-11-18	68.015	68.051	67.995	68.051	63.041	957
2021-11-17	68.480	68.480	68.000	68.000	62.993	51,966
2021-11-16	68.840	68.840	68.240	68.280	63.253	1,279
2021-11-15	66.490	67.620	66.450	67.620	62.641	1
2021-11-12	65.750	66.890	65.750	66.230	61.354	1,449
2021-11-11	64.620	64.650	64.280	64.450	59.705	11,978
2021-11-10	64.400	64.400	64.400	64.400	59.658	250
2021-11-09	64.280	65.510	64.280	65.510	60.469	3
2021-11-08	64.550	64.550	63.645	63.645	58.748	140
2021-11-05	64.944	65.256	64.310	64.310	59.361	101
2021-11-04	64.260	65.100	64.260	64.960	59.961	65
2021-11-03	64.106	64.410	64.106	64.310	59.361	35
2021-11-02	64.840	64.890	64.295	64.295	59.348	100
2021-10-29	65.500	65.530	65.500	65.530	60.487	1
2021-10-28	64.730	64.730	64.500	64.730	59.749	1
2021-10-27	61.080	65.760	61.080	65.760	60.700	1,362
2021-10-25	60.684	61.820	60.520	61.745	56.994	389

← NewerPage 19 of 19 · 1,114 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.