Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	73.450	73.540	72.295	72.295	72.295	536
2026-02-06	71.740	72.970	71.740	72.950	72.950	418
2026-02-05	71.470	71.675	70.730	70.730	70.730	1,710
2026-02-04	67.370	71.360	67.370	70.604	70.604	331
2026-02-03	67.160	68.720	66.249	67.560	67.560	463
2026-02-02	66.549	66.719	65.780	66.550	66.550	164
2026-01-30	66.240	66.240	65.000	65.530	65.530	435
2026-01-29	67.220	67.730	66.390	66.390	66.390	605
2026-01-28	67.510	67.510	66.370	66.840	66.840	114
2026-01-27	67.640	67.840	67.274	67.274	67.274	108
2026-01-26	68.490	68.490	68.170	68.170	68.170	5
2026-01-23	68.960	68.960	68.960	68.960	68.960	1
2026-01-22	70.290	70.370	70.290	70.370	70.370	221
2026-01-21	68.940	68.990	68.940	68.990	68.990	90
2026-01-20	68.420	69.510	66.810	68.630	68.630	4,630
2026-01-19	71.320	71.320	71.320	71.320	71.320	0
2026-01-16	71.320	71.320	71.320	71.320	71.320	1
2026-01-15	70.590	70.590	70.590	70.590	70.590	2
2026-01-14	70.500	70.500	70.500	70.500	70.500	2
2026-01-13	69.520	70.000	69.520	69.520	69.520	3
2026-01-12	69.350	69.508	69.350	69.508	69.508	6
2026-01-09	65.640	69.035	65.640	68.919	68.919	1,346
2026-01-08	67.442	67.453	67.162	67.453	67.453	204
2026-01-07	66.095	66.095	64.987	64.987	64.987	20
2026-01-06	63.490	63.490	63.490	63.490	63.490	2
2026-01-05	65.260	65.260	63.960	64.630	64.630	1,285
2026-01-02	64.360	64.360	64.360	64.360	64.360	34
2025-12-31	64.840	64.840	63.700	63.740	63.740	236
2025-12-30	64.320	64.320	64.320	64.320	64.320	0
2025-12-29	64.510	64.510	64.010	64.320	64.320	223
2025-12-24	63.830	63.830	63.830	63.830	63.830	0
2025-12-23	63.830	63.830	63.830	63.830	63.830	2
2025-12-22	64.320	64.320	63.685	63.685	63.685	102
2025-12-19	65.430	65.430	64.179	64.179	64.179	53
2025-12-18	65.860	65.860	65.590	65.590	65.590	77
2025-12-17	64.710	65.340	64.710	64.858	64.858	208
2025-12-16	65.040	65.040	65.040	65.040	65.040	0
2025-12-15	64.110	64.550	64.010	64.082	64.082	344
2025-12-12	64.600	64.600	64.570	64.570	64.570	5
2025-12-11	64.230	64.830	64.230	64.569	64.569	34
2025-12-10	61.975	62.675	61.940	62.675	62.675	33
2025-12-09	62.441	62.441	61.130	61.275	61.275	61
2025-12-08	63.200	63.200	62.060	62.240	62.240	2,115
2025-12-05	64.650	64.860	63.171	63.171	63.171	775
2025-12-04	64.500	65.330	64.500	64.958	64.958	404
2025-12-03	64.933	65.150	64.768	64.768	64.768	12
2025-12-02	64.330	64.330	63.896	63.896	63.896	123
2025-12-01	64.002	64.110	63.980	64.110	64.110	89
2025-11-28	64.510	64.890	64.510	64.890	64.890	11
2025-11-27	63.145	63.145	63.145	63.145	63.145	0
2025-11-26	63.145	63.145	63.145	63.145	63.145	13
2025-11-25	61.980	61.980	61.980	61.980	61.980	0
2025-11-24	62.300	62.300	61.980	61.980	61.980	5
2025-11-21	59.160	62.190	59.160	62.190	62.190	44
2025-11-20	59.500	59.500	59.500	59.500	59.500	0
2025-11-19	59.450	59.500	58.760	59.500	59.500	1,435
2025-11-18	58.190	59.150	58.180	59.150	59.150	265
2025-11-17	60.560	60.770	60.463	60.463	60.463	4
2025-11-14	61.385	61.800	61.000	61.220	61.220	12
2025-11-13	62.780	62.790	62.500	62.500	62.500	16

← NewerPage 4 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.