Masco Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	85.735	85.758	85.292	85.730	83.871	217
2024-10-17	85.441	85.775	85.160	85.480	83.626	140,624
2024-10-16	85.537	85.730	85.200	85.688	83.830	97
2024-10-15	85.990	86.480	85.320	85.990	84.125	479
2024-10-14	84.285	84.760	84.000	84.682	82.846	245
2024-10-11	83.336	83.751	83.280	83.650	81.836	563
2024-10-10	83.379	83.805	83.337	83.337	81.530	261
2024-10-09	83.695	83.885	83.695	83.835	82.017	230
2024-10-08	82.890	82.890	82.240	82.670	80.877	4
2024-10-04	83.980	83.980	81.620	81.790	80.016	1,449
2024-10-03	82.787	82.838	82.290	82.707	80.914	248
2024-10-02	82.785	83.586	82.785	83.380	81.572	91
2024-10-01	84.550	84.550	82.865	83.788	81.971	1,112
2024-09-30	83.080	83.972	83.080	83.430	81.621	93
2024-09-27	83.645	84.037	83.620	84.037	82.215	296
2024-09-26	82.763	83.618	82.763	82.964	81.165	399
2024-09-25	82.920	82.920	82.352	82.352	80.566	585
2024-09-24	82.555	82.600	82.555	82.600	80.809	165
2024-09-23	82.580	82.880	82.580	82.880	81.083	1
2024-09-20	82.710	82.750	82.280	82.376	80.590	257
2024-09-19	82.997	83.250	81.986	83.250	81.445	590
2024-09-18	81.510	82.040	80.890	82.040	80.261	191
2024-09-17	81.631	82.316	81.631	81.885	80.109	492
2024-09-16	80.840	81.175	80.305	81.175	79.415	74
2024-09-13	79.740	80.400	79.512	80.000	78.265	289
2024-09-12	78.032	78.685	77.750	78.685	76.979	386
2024-09-11	76.725	77.518	76.430	77.518	75.837	718
2024-09-10	77.563	78.115	77.260	78.115	76.421	216
2024-09-09	77.885	77.931	77.210	77.605	75.922	650
2024-09-06	78.160	78.790	77.384	77.535	75.853	188
2024-09-05	78.200	78.200	76.959	77.200	75.526	347
2024-09-04	78.088	78.088	77.190	77.700	76.015	482
2024-09-03	80.030	80.160	78.230	78.490	76.788	970
2024-08-30	79.360	80.090	78.495	78.495	76.793	228
2024-08-29	78.747	79.540	78.266	79.510	77.786	451
2024-08-28	79.280	79.280	78.983	78.983	77.270	122
2024-08-27	80.250	80.250	78.930	79.050	77.336	323
2024-08-23	78.158	80.300	78.158	80.150	78.412	79
2024-08-22	78.214	78.292	77.670	78.050	76.358	511
2024-08-21	77.190	78.400	77.190	78.290	76.592	35
2024-08-20	76.940	76.940	76.180	76.180	74.528	4
2024-08-19	76.630	76.786	76.360	76.786	75.121	502
2024-08-16	76.275	76.360	75.770	75.770	74.127	1,439
2024-08-15	76.390	76.390	75.517	76.155	74.504	795
2024-08-14	74.904	75.195	74.460	75.195	73.564	333
2024-08-13	72.570	73.982	72.570	73.530	71.935	303
2024-08-12	71.897	72.820	71.897	72.580	71.006	336
2024-08-09	72.906	73.040	72.450	73.040	71.456	127
2024-08-08	72.509	72.710	72.509	72.660	71.084	310
2024-08-07	74.470	75.089	73.201	73.450	71.857	173
2024-08-06	73.420	74.784	73.400	74.721	73.100	118,292
2024-08-05	72.465	73.535	72.420	73.535	71.941	1,033
2024-08-02	74.700	74.970	73.658	73.946	72.343	1,293
2024-08-01	78.420	78.583	76.040	76.040	74.107	992
2024-07-31	78.274	78.311	77.422	78.203	76.215	781
2024-07-30	78.418	78.927	78.175	78.852	76.848	343
2024-07-29	77.040	77.680	76.830	77.680	75.706	1,160
2024-07-26	76.200	77.335	76.000	77.214	75.251	1,040
2024-07-25	71.750	76.628	71.750	76.185	74.249	1,200
2024-07-24	71.751	71.906	70.793	70.793	68.994	103

← NewerPage 9 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.