Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	72.000	72.220	70.995	71.620	71.620	2,328
2026-07-29	74.782	75.760	71.610	73.940	73.940	1,889
2026-07-28	82.530	83.400	80.910	82.407	82.407	1,326
2026-07-27	81.960	81.960	78.300	80.630	80.630	5
2026-07-24	77.420	79.303	76.660	79.290	79.290	345
2026-07-23	77.560	77.870	74.930	77.490	77.490	2,765
2026-07-22	76.820	78.420	76.700	77.780	77.780	229
2026-07-21	77.195	78.550	75.870	77.200	77.200	537
2026-07-20	82.500	82.500	77.630	77.880	77.880	828
2026-07-17	80.920	81.000	78.493	78.493	78.493	547
2026-07-16	78.920	80.280	78.920	79.690	79.690	276
2026-07-15	77.480	78.690	77.130	77.890	77.890	881
2026-07-14	77.870	78.050	77.220	77.262	77.262	3,631
2026-07-13	78.070	78.070	76.175	76.175	76.175	26
2026-07-10	75.840	78.630	75.840	78.630	78.630	864
2026-07-09	76.080	77.290	76.080	77.150	77.150	676
2026-07-08	77.640	77.830	75.960	76.170	76.170	1,628
2026-07-07	80.930	81.810	79.069	79.140	79.140	6,648
2026-07-06	82.360	83.000	80.710	81.485	81.485	58
2026-07-03	81.922	81.922	81.922	81.922	81.922	0
2026-07-02	81.640	83.200	81.370	81.922	81.922	1,378
2026-07-01	81.850	82.670	80.060	82.170	82.170	478
2026-06-30	79.370	81.710	79.370	81.620	81.620	109
2026-06-29	80.690	80.690	78.995	79.722	79.722	95
2026-06-26	79.280	79.975	78.370	79.975	79.975	582
2026-06-25	76.668	80.539	76.668	79.300	79.300	157
2026-06-24	74.300	78.030	74.120	77.120	77.120	636
2026-06-23	73.700	75.230	73.700	73.920	73.920	1,256
2026-06-22	74.200	75.480	73.395	74.920	74.920	571
2026-06-19	75.880	75.880	75.880	75.880	75.880	0
2026-06-18	75.750	75.960	75.730	75.880	75.880	12
2026-06-17	75.500	75.560	75.500	75.560	75.560	7
2026-06-16	75.830	75.830	74.510	74.690	74.690	53
2026-06-15	75.360	75.835	74.070	75.340	75.340	88
2026-06-12	74.520	74.530	74.520	74.530	74.530	7
2026-06-11	71.090	73.000	71.090	72.005	72.005	2,606
2026-06-10	71.710	73.000	71.185	71.220	71.220	146
2026-06-09	70.510	71.810	70.510	71.810	71.810	3,863
2026-06-08	69.200	69.930	69.050	69.810	69.810	36
2026-06-05	70.230	70.230	69.300	69.430	69.430	9
2026-06-04	71.350	71.350	69.670	69.670	69.670	546
2026-06-03	69.250	69.940	67.660	68.850	68.850	98
2026-06-02	69.530	69.740	68.230	69.350	69.350	531
2026-06-01	70.600	70.600	68.120	68.730	68.730	16,710
2026-05-29	70.430	71.550	70.430	71.270	71.270	2
2026-05-28	68.880	70.760	68.880	70.760	70.760	11
2026-05-27	68.250	70.510	68.250	69.720	69.720	219
2026-05-26	68.360	68.390	67.420	68.390	68.390	14
2026-05-22	66.900	67.330	66.230	66.710	66.710	32
2026-05-21	66.000	67.410	65.885	67.410	67.090	966
2026-05-20	65.090	66.450	63.700	66.450	66.135	5
2026-05-19	65.510	65.510	63.365	64.920	64.612	199
2026-05-18	64.490	66.370	63.360	66.120	65.806	12
2026-05-15	68.240	68.240	65.082	65.240	65.240	63
2026-05-14	68.470	68.470	67.980	68.390	68.390	7
2026-05-13	70.225	70.225	66.774	67.162	67.162	485
2026-05-12	72.190	72.190	69.324	69.324	69.324	202
2026-05-11	70.810	71.590	70.500	71.015	71.015	17
2026-05-08	72.220	72.760	71.340	72.270	72.270	8
2026-05-07	72.660	74.000	71.930	72.620	72.620	2,918

← NewerPage 2 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.