Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	60.680	60.680	60.680	60.680	59.824	3
2025-04-30	59.530	59.530	59.490	59.490	58.651	7
2025-04-29	60.530	60.530	60.460	60.460	59.607	104
2025-04-28	61.220	61.480	61.080	61.080	60.218	60
2025-04-25	60.490	60.490	60.140	60.148	59.299	521
2025-04-24	59.980	59.980	59.980	59.980	59.134	2
2025-04-23	57.275	62.650	57.275	60.460	59.607	289
2025-04-17	61.605	61.910	61.605	61.910	61.036	112
2025-04-16	62.280	62.280	61.468	61.468	60.601	9
2025-04-15	62.270	63.185	62.270	62.755	61.870	95
2025-04-14	62.490	62.740	62.490	62.740	61.855	14
2025-04-11	61.755	61.755	61.755	61.755	60.884	68
2025-04-10	61.390	61.470	59.800	60.350	59.498	309
2025-04-09	57.610	61.605	57.610	61.605	60.736	260
2025-04-08	61.160	61.890	60.217	60.217	59.368	141
2025-04-07	61.170	61.170	60.240	60.240	59.390	9
2025-04-04	62.157	62.157	60.398	60.920	60.060	176
2025-04-03	66.568	66.568	64.170	64.170	63.265	435
2025-04-01	69.200	69.330	69.200	69.330	68.352	264
2025-03-31	68.500	69.225	68.500	69.225	68.248	11
2025-03-28	69.110	69.110	68.675	68.675	67.706	111
2025-03-26	70.490	70.750	70.340	70.340	69.348	37
2025-03-24	70.730	70.730	70.286	70.286	69.294	4
2025-03-21	69.010	69.010	69.010	69.010	68.036	1
2025-03-20	71.290	71.290	71.290	71.290	70.284	2
2025-03-18	71.054	71.228	71.054	71.228	70.223	16
2025-03-17	70.757	71.096	70.757	71.060	70.057	30
2025-03-14	69.800	69.950	69.800	69.850	68.864	22
2025-03-13	70.595	70.595	69.640	69.640	68.657	31
2025-03-11	71.950	72.180	71.885	71.885	70.871	163
2025-03-10	76.060	76.060	75.665	75.901	74.830	817
2025-03-07	74.701	75.185	74.436	75.185	74.124	70
2025-03-05	74.429	74.429	73.550	73.550	72.512	62
2025-03-04	72.855	73.134	71.930	73.134	72.102	10
2025-03-03	75.690	75.990	74.973	74.973	73.915	115
2025-02-28	74.930	75.150	74.241	74.241	73.193	54
2025-02-26	76.440	76.440	76.165	76.165	75.090	166
2025-02-24	74.850	74.960	74.491	74.491	73.440	28
2025-02-21	75.900	75.900	75.220	75.220	74.159	18
2025-02-20	76.880	76.880	76.320	76.320	74.937	5
2025-02-19	76.030	76.310	76.030	76.090	74.712	6
2025-02-18	78.190	78.294	77.712	77.712	76.304	67
2025-02-14	78.395	78.590	78.395	78.529	77.107	64
2025-02-12	75.886	76.042	75.640	76.042	74.665	329
2025-02-11	77.505	78.820	77.505	77.800	76.391	125
2025-02-10	78.000	78.000	77.743	77.810	76.401	7
2025-02-07	77.760	77.760	76.936	76.936	75.542	2
2025-02-06	78.019	78.190	78.019	78.190	76.774	47
2025-02-05	77.430	77.690	77.000	77.690	76.283	215
2025-02-04	77.200	77.855	77.200	77.590	76.184	16
2025-02-03	77.525	78.150	76.483	78.150	76.734	385
2025-01-31	80.230	80.930	80.050	80.350	78.894	128
2025-01-30	80.180	80.866	80.071	80.754	79.291	308
2025-01-29	81.122	81.122	80.344	80.721	79.258	486
2025-01-28	81.590	81.591	80.332	80.332	78.877	2,304
2025-01-27	80.880	81.690	80.880	81.628	80.149	629
2025-01-24	79.800	79.927	79.260	79.860	78.413	140
2025-01-23	78.772	79.260	78.470	79.260	77.824	1,053
2025-01-22	78.130	78.490	77.985	78.340	76.921	1,750
2025-01-21	79.120	79.289	78.915	78.915	77.485	671

← NewerPage 7 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.