Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	69.230	69.570	69.230	69.440	69.104	281
2025-08-07	70.035	70.320	69.600	69.600	69.263	202
2025-08-06	70.260	70.260	69.120	69.905	69.258	205
2025-08-05	70.414	70.425	70.414	70.425	69.773	567
2025-08-04	68.470	69.279	68.470	69.279	68.638	104
2025-08-01	67.615	68.270	67.130	67.130	66.509	237
2025-07-31	72.570	72.570	68.800	68.800	68.164	177
2025-07-30	66.200	66.448	66.200	66.448	65.833	8
2025-07-29	67.070	67.070	66.630	66.700	66.083	1
2025-07-28	67.830	68.146	67.610	67.610	66.985	161
2025-07-25	68.120	68.120	67.950	68.120	67.490	2,306
2025-07-23	66.960	66.960	66.960	66.960	66.341	1
2025-07-22	64.630	64.630	64.630	64.630	64.032	27
2025-07-21	65.369	65.369	65.369	65.369	64.764	16
2025-07-18	65.880	65.880	65.880	65.880	65.271	6
2025-07-17	64.950	65.230	64.950	65.230	64.627	3
2025-07-16	65.060	65.060	64.230	64.230	63.636	5
2025-07-15	66.940	66.940	65.305	65.305	64.701	194
2025-07-11	65.945	65.945	65.924	65.945	65.335	108
2025-07-10	67.860	68.140	67.860	68.090	67.460	279
2025-07-09	65.990	66.200	65.990	66.200	65.588	343
2025-07-08	65.370	65.790	65.340	65.790	65.181	407
2025-07-07	66.410	66.410	65.470	65.470	64.864	5
2025-07-03	66.430	67.100	66.430	66.510	65.895	5
2025-07-02	66.630	67.100	66.530	66.970	66.350	7,090
2025-07-01	64.858	67.908	64.858	67.908	67.280	130
2025-06-30	64.180	64.430	64.170	64.430	63.834	4
2025-06-27	64.411	64.604	64.411	64.604	64.006	37
2025-06-26	63.675	63.890	63.330	63.614	63.025	165
2025-06-25	63.660	63.660	63.130	63.130	62.546	35
2025-06-24	63.470	63.470	63.460	63.460	62.873	1
2025-06-23	61.515	62.220	61.354	62.220	61.644	203
2025-06-18	61.374	61.680	61.374	61.680	61.109	9
2025-06-17	62.110	62.515	62.110	62.515	61.937	14
2025-06-16	62.667	62.667	62.380	62.400	61.823	11
2025-06-13	62.380	62.380	62.380	62.380	61.803	4
2025-06-12	62.915	63.880	62.915	63.880	63.289	16
2025-06-11	66.115	66.115	64.812	64.812	64.212	124
2025-06-10	65.258	65.258	65.258	65.258	64.654	16
2025-06-09	63.670	63.670	63.670	63.670	63.081	10
2025-06-06	63.440	63.440	63.440	63.440	62.853	3
2025-06-05	63.390	63.390	63.390	63.390	62.804	80
2025-06-04	63.395	63.395	63.160	63.395	62.809	53
2025-06-03	61.860	62.040	61.590	62.040	61.466	63
2025-06-02	61.690	61.690	60.590	60.710	60.148	11
2025-05-30	62.530	62.640	62.530	62.640	62.061	2
2025-05-29	63.105	63.105	63.105	63.105	62.521	55
2025-05-28	63.450	63.480	63.370	63.468	62.880	52
2025-05-27	62.910	63.380	62.190	63.380	62.794	1,722
2025-05-23	61.330	61.702	61.330	61.702	61.131	5
2025-05-22	62.970	62.970	62.365	62.616	62.037	50
2025-05-21	64.710	64.710	63.213	63.213	62.321	2,929
2025-05-16	66.640	66.640	66.640	66.640	65.700	114,102
2025-05-15	66.310	66.597	66.310	66.597	65.657	80
2025-05-14	67.495	67.820	67.495	67.650	66.695	72
2025-05-13	69.330	69.330	68.155	68.155	67.193	364
2025-05-12	66.470	69.220	66.470	68.829	67.858	1,065
2025-05-08	61.800	62.180	61.800	62.180	61.303	95
2025-05-07	60.550	60.550	60.425	60.440	59.587	30
2025-05-02	61.100	61.770	61.100	61.770	60.898	5

← NewerPage 6 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.