Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	77.961	78.408	77.961	78.236	76.818	518
2025-01-16	76.793	77.033	76.353	77.033	75.637	329
2025-01-15	77.210	78.194	76.921	77.180	75.782	1,467
2025-01-14	74.150	75.468	74.150	75.468	74.101	271
2025-01-13	72.420	72.859	72.420	72.859	71.539	93
2025-01-10	72.201	72.208	71.840	72.025	70.720	231
2025-01-08	71.332	71.959	71.110	71.959	70.656	637
2025-01-07	73.510	73.510	71.920	71.920	70.617	853
2025-01-06	72.840	72.840	72.640	72.840	71.521	1
2025-01-03	71.620	71.990	71.425	71.870	70.568	1,615
2025-01-02	73.260	73.490	71.660	71.660	70.362	1,574
2024-12-31	73.270	73.270	72.795	72.833	71.514	65
2024-12-30	72.550	72.650	71.870	72.650	71.334	542
2024-12-27	74.010	74.010	73.668	73.668	72.333	87
2024-12-24	73.790	73.790	73.480	73.600	72.267	119
2024-12-23	74.200	74.210	73.920	73.920	72.581	2,042
2024-12-20	73.040	73.104	73.040	73.104	71.780	3
2024-12-19	74.000	74.131	72.760	72.760	71.442	729
2024-12-18	77.010	77.023	76.070	76.070	74.692	953
2024-12-17	77.125	77.125	76.750	76.920	75.527	2,373
2024-12-16	78.540	78.540	77.990	78.290	76.872	1,202
2024-12-13	79.264	79.301	78.540	78.540	77.117	882
2024-12-12	78.825	79.545	78.715	79.418	77.979	407
2024-12-11	79.690	80.140	79.021	79.186	77.752	1,976
2024-12-10	80.590	80.590	79.290	80.218	78.765	486
2024-12-09	81.460	81.930	81.100	81.475	79.999	217
2024-12-06	81.620	81.620	80.719	80.719	79.257	421
2024-12-05	80.587	80.831	80.483	80.542	79.083	698
2024-12-04	80.523	80.523	79.743	80.245	78.791	959
2024-12-03	80.790	80.790	80.165	80.320	78.865	454
2024-12-02	80.410	80.540	79.780	80.530	79.071	1,332
2024-11-29	81.210	81.210	80.560	80.560	79.101	4,922
2024-11-27	81.230	81.388	80.650	80.650	79.189	711
2024-11-26	80.286	80.940	79.980	80.540	79.081	751
2024-11-25	80.255	83.006	80.220	82.529	81.034	1,377
2024-11-22	79.397	79.397	78.750	78.860	77.431	1,071
2024-11-21	76.801	78.140	76.801	77.950	76.538	1,967
2024-11-20	76.405	77.150	76.405	76.730	75.340	457
2024-11-19	76.412	76.850	75.740	76.490	75.104	1,176
2024-11-18	77.640	78.210	77.380	77.380	75.979	296
2024-11-15	79.110	79.376	78.300	78.300	76.882	1,913
2024-11-14	79.100	79.543	78.716	79.360	77.922	375
2024-11-13	79.588	80.140	79.100	79.260	77.824	1,099
2024-11-12	80.510	80.970	79.358	79.481	78.041	1,142
2024-11-11	81.600	81.900	81.090	81.330	79.857	751
2024-11-08	81.188	81.930	81.188	81.637	80.158	639
2024-11-07	80.177	80.861	79.756	79.756	78.027	646
2024-11-06	81.240	81.240	78.240	80.890	79.136	2,602
2024-11-05	80.670	81.425	80.060	81.425	79.659	741
2024-11-04	80.350	81.590	80.180	81.130	79.371	10
2024-11-01	80.929	80.969	80.050	80.050	78.314	344
2024-10-31	80.934	81.039	79.692	80.110	78.373	268
2024-10-30	80.320	80.955	80.320	80.470	78.725	96
2024-10-29	80.660	81.255	80.010	81.255	79.493	90
2024-10-28	80.966	82.080	80.966	81.610	79.840	176
2024-10-25	82.587	82.587	82.075	82.105	80.325	106
2024-10-24	81.962	82.860	81.743	82.630	80.838	320
2024-10-23	82.660	82.660	82.064	82.064	80.284	662
2024-10-22	83.230	83.230	82.003	82.515	80.726	533
2024-10-21	84.652	84.652	84.652	84.652	82.816	6

← NewerPage 8 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.