Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	69.830	72.710	69.830	71.567	71.567	1,096
2026-05-05	69.340	70.325	68.950	70.325	70.325	274
2026-05-04	70.960	71.020	70.377	70.377	70.377	251
2026-05-01	74.330	74.330	71.470	71.643	71.643	33
2026-04-30	70.100	72.040	70.100	71.380	71.380	8
2026-04-29	73.820	73.970	71.570	71.584	71.584	170
2026-04-28	73.720	75.000	73.130	74.490	74.490	38
2026-04-27	74.370	75.430	73.500	74.600	74.600	115
2026-04-24	76.380	76.380	74.150	74.430	74.430	180
2026-04-23	74.000	75.840	73.000	75.160	75.160	2,487
2026-04-22	69.500	76.060	69.500	75.380	75.380	8,313
2026-04-21	66.870	67.190	65.510	65.970	65.970	36
2026-04-20	66.580	66.580	65.020	66.085	66.085	599
2026-04-17	64.360	67.640	64.360	67.270	67.270	526
2026-04-16	63.980	64.310	62.690	64.110	64.110	165
2026-04-15	65.620	65.620	62.890	62.990	62.990	152
2026-04-14	64.900	65.270	64.440	64.830	64.830	3
2026-04-13	62.790	63.980	62.180	63.230	63.230	221
2026-04-10	63.750	63.750	63.070	63.190	63.190	154
2026-04-09	62.730	63.850	62.350	63.850	63.850	8
2026-04-08	61.980	62.600	61.870	62.117	62.117	290
2026-04-07	59.490	59.490	58.830	58.945	58.945	1,747
2026-04-02	58.820	59.780	58.551	59.090	59.090	108
2026-04-01	61.410	61.410	60.650	61.100	61.100	41
2026-03-31	60.020	61.400	59.160	59.910	59.910	139
2026-03-30	59.270	60.750	59.270	59.370	59.370	3,846
2026-03-27	61.150	61.150	59.790	60.320	60.320	179
2026-03-26	61.490	61.490	60.170	60.170	60.170	83
2026-03-25	60.580	61.850	60.420	60.970	60.970	5
2026-03-24	59.990	60.640	59.240	60.610	60.610	9
2026-03-23	58.840	61.200	58.840	60.750	60.750	23
2026-03-20	60.250	60.250	58.720	58.760	58.760	225
2026-03-19	59.445	59.640	58.756	58.820	58.820	6,429
2026-03-18	62.440	62.440	60.510	60.899	60.899	157
2026-03-17	63.210	63.210	61.810	61.860	61.860	3
2026-03-16	62.800	62.800	61.790	61.990	61.990	6
2026-03-13	61.600	61.610	60.520	61.450	61.450	403
2026-03-12	61.500	62.780	60.910	60.990	60.990	112
2026-03-11	64.000	64.000	62.558	62.558	62.558	7
2026-03-10	64.760	64.890	63.975	64.010	64.010	154
2026-03-09	63.120	63.120	61.850	62.430	62.430	3
2026-03-06	64.880	64.880	62.630	63.538	63.538	184
2026-03-05	67.340	68.850	65.910	65.995	65.995	2,362
2026-03-04	69.690	69.690	67.290	68.040	68.040	1,725
2026-03-03	68.025	69.200	67.240	68.210	68.210	868
2026-03-02	70.175	70.390	69.180	69.910	69.910	543
2026-02-27	72.230	72.230	71.190	72.030	72.030	754
2026-02-26	72.080	72.080	72.080	72.080	72.080	1
2026-02-25	74.460	74.580	71.280	71.660	71.660	93
2026-02-24	74.670	75.020	74.020	74.020	74.020	715
2026-02-23	74.945	75.150	73.840	74.530	74.530	1,356
2026-02-20	74.600	75.060	74.580	74.842	74.842	9
2026-02-19	77.680	77.680	77.680	77.680	77.360	2
2026-02-18	76.170	77.530	76.170	77.335	77.016	344
2026-02-17	78.990	78.990	75.260	75.950	75.637	39
2026-02-16	76.300	76.300	76.300	76.300	76.300	0
2026-02-13	74.995	76.300	74.995	76.300	76.300	27
2026-02-12	76.690	78.160	76.690	77.478	77.478	237
2026-02-11	77.820	77.820	75.510	75.510	75.510	545
2026-02-10	75.000	79.100	75.000	77.760	77.760	3,956

← NewerPage 3 of 5 · 253 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.