Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	61.620	62.520	61.620	62.520	62.520	1
2025-11-11	62.080	62.080	61.560	61.860	61.860	610
2025-11-10	61.800	61.990	61.130	61.480	61.480	5
2025-11-07	61.590	62.113	61.590	62.113	62.113	32
2025-11-06	62.850	63.110	62.460	62.490	62.180	7
2025-11-05	62.030	64.065	61.666	64.065	63.747	105
2025-11-04	63.274	63.274	62.610	62.932	62.627	35
2025-11-03	64.340	64.360	63.490	63.490	63.183	517
2025-10-31	64.600	64.620	64.444	64.585	64.273	185
2025-10-30	64.420	66.385	64.420	66.158	65.838	520
2025-10-29	65.040	67.620	65.040	67.620	67.293	554
2025-10-28	67.710	69.070	67.710	68.610	68.278	2,160
2025-10-27	68.250	68.720	68.130	68.380	68.049	36,120
2025-10-22	69.750	69.750	69.750	69.750	69.413	2
2025-10-21	69.010	70.092	69.010	70.082	69.742	74
2025-10-20	67.980	68.580	67.980	68.580	68.248	200
2025-10-17	68.000	68.310	67.543	67.543	67.216	11
2025-10-15	68.310	68.730	67.700	67.720	67.392	566
2025-10-14	66.200	67.435	65.910	67.435	67.109	138
2025-10-13	65.830	66.090	65.690	66.066	65.747	5
2025-10-10	67.500	67.545	65.265	65.330	65.014	42
2025-10-08	68.620	68.620	68.586	68.586	68.254	5
2025-10-07	68.917	68.940	68.749	68.749	68.416	56
2025-10-06	69.200	70.010	69.200	69.392	69.057	1,997
2025-10-02	70.205	70.940	69.950	70.645	70.303	313
2025-10-01	69.150	70.730	69.150	70.480	70.139	18
2025-09-30	70.210	70.210	69.680	69.810	69.472	32
2025-09-29	70.460	70.800	69.250	69.760	69.422	79
2025-09-26	70.610	70.610	69.832	69.832	69.494	172
2025-09-25	71.580	71.580	70.455	70.455	70.114	78
2025-09-24	71.235	71.855	71.000	71.855	71.507	290
2025-09-23	70.060	71.240	70.060	70.810	70.467	118
2025-09-22	71.430	71.960	71.166	71.212	70.868	76
2025-09-19	73.190	73.190	72.400	72.494	72.143	90
2025-09-18	72.770	73.140	72.770	73.140	72.786	7
2025-09-17	73.890	74.250	73.890	74.057	73.699	86
2025-09-16	73.830	73.830	73.830	73.830	73.473	3
2025-09-15	74.330	74.350	73.140	73.140	72.786	88
2025-09-12	74.790	74.790	73.982	74.186	73.827	311
2025-09-11	75.058	75.058	75.058	75.058	74.695	7
2025-09-10	73.870	73.870	73.171	73.320	72.965	37
2025-09-09	75.980	75.980	73.230	73.230	72.876	1,554
2025-09-08	76.790	76.790	75.289	75.289	74.925	827
2025-09-05	75.450	75.450	75.450	75.450	75.085	3
2025-09-04	72.600	72.600	72.600	72.600	72.249	218
2025-09-03	72.079	72.079	71.890	72.079	71.730	16
2025-09-02	72.361	72.361	71.980	72.059	71.710	97
2025-08-29	73.710	73.710	73.420	73.420	73.065	2
2025-08-28	74.220	74.390	74.150	74.277	73.918	6
2025-08-27	74.530	74.530	73.910	74.030	73.672	2
2025-08-22	73.280	76.086	73.280	76.086	75.718	135
2025-08-21	72.420	72.420	72.420	72.420	72.070	3
2025-08-20	73.670	73.670	73.670	73.670	73.314	78
2025-08-19	74.810	74.810	74.331	74.331	73.972	37
2025-08-18	73.710	73.940	73.185	73.185	72.831	113
2025-08-15	74.210	74.210	74.050	74.050	73.692	2
2025-08-14	73.343	73.343	72.925	72.925	72.572	201
2025-08-13	71.530	72.396	71.530	72.396	72.046	304
2025-08-12	69.790	69.790	69.390	69.390	69.054	5
2025-08-11	69.890	69.890	69.890	69.890	69.552	141

← NewerPage 5 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.