Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	76.980	77.960	76.780	77.140	73.851	2,005,200
2024-03-06	76.980	77.280	75.190	76.420	73.162	3,796,700
2024-03-05	77.500	77.950	76.220	76.600	73.334	2,053,600
2024-03-04	77.380	78.290	77.300	77.880	74.560	1,750,800
2024-03-01	76.450	77.640	76.310	77.600	74.292	1,480,500
2024-02-29	76.970	77.060	75.960	76.760	73.488	2,080,000
2024-02-28	76.500	77.330	76.240	76.700	73.430	2,032,100
2024-02-27	75.740	76.730	75.480	76.630	73.363	1,821,400
2024-02-26	74.870	75.390	74.650	75.310	72.099	1,360,500
2024-02-23	74.520	75.340	74.360	74.940	71.745	1,472,800
2024-02-22	74.150	74.890	74.070	74.330	71.161	1,545,200
2024-02-21	73.770	74.040	73.150	73.590	70.453	1,247,200
2024-02-20	72.770	74.080	72.530	73.970	70.539	1,933,300
2024-02-16	72.700	73.790	72.260	73.160	69.766	1,830,700
2024-02-15	74.120	74.120	73.300	73.480	70.072	1,549,800
2024-02-14	73.300	73.580	72.480	73.470	70.062	1,963,600
2024-02-13	71.180	73.430	70.900	72.470	69.108	3,184,900
2024-02-12	72.820	73.290	71.910	73.250	69.852	3,095,500
2024-02-09	73.740	74.200	72.170	72.610	69.242	3,772,900
2024-02-08	74.240	76.430	73.050	73.320	69.919	6,106,700
2024-02-07	69.510	70.820	69.420	70.440	67.173	3,561,200
2024-02-06	67.950	68.800	67.850	68.780	65.590	1,458,600
2024-02-05	67.760	68.480	67.390	67.990	64.836	1,750,300
2024-02-02	67.940	69.050	67.470	68.670	65.485	1,324,100
2024-02-01	67.860	69.150	67.140	69.120	65.914	1,411,100
2024-01-31	68.320	68.670	67.040	67.290	64.169	2,066,700
2024-01-30	68.020	69.080	68.020	68.510	65.332	1,243,800
2024-01-29	67.170	68.390	67.170	68.390	65.218	1,430,800
2024-01-26	67.200	67.550	66.800	67.250	64.131	1,050,400
2024-01-25	66.330	67.200	65.940	67.180	64.064	1,614,700
2024-01-24	67.440	67.480	65.400	65.470	62.433	1,948,200
2024-01-23	68.600	68.910	66.620	67.030	63.921	1,830,700
2024-01-22	68.660	69.450	68.660	69.040	65.838	932,700
2024-01-19	68.450	68.450	67.450	68.060	64.903	1,935,200
2024-01-18	67.660	68.260	67.150	68.200	65.036	1,128,000
2024-01-17	66.910	67.520	66.620	67.300	64.178	1,395,800
2024-01-16	66.590	67.490	66.170	67.460	64.331	1,524,600
2024-01-12	68.600	68.600	66.740	67.280	64.159	1,227,400
2024-01-11	67.970	68.310	67.130	68.120	64.960	1,176,100
2024-01-10	67.330	68.240	67.240	68.180	65.017	1,477,700
2024-01-09	66.130	67.320	65.930	67.220	64.102	1,359,200
2024-01-08	65.330	66.880	65.200	66.810	63.711	2,031,500
2024-01-05	64.020	65.370	63.860	65.030	62.014	1,529,500
2024-01-04	63.600	64.900	63.600	64.230	61.251	2,584,100
2024-01-03	65.570	65.810	64.190	64.270	61.289	3,261,800
2024-01-02	66.330	67.250	65.640	66.570	63.482	1,879,200
2023-12-29	66.920	67.410	66.780	66.980	63.873	1,079,000
2023-12-28	67.350	67.440	66.790	67.170	64.054	995,100
2023-12-27	67.350	67.600	67.100	67.280	64.159	883,500
2023-12-26	67.210	67.390	66.950	67.270	64.150	1,055,900
2023-12-22	67.690	67.690	67.080	67.220	64.102	1,147,000
2023-12-21	67.740	68.060	66.530	67.380	64.255	1,683,500
2023-12-20	68.050	68.610	67.000	67.040	63.930	1,675,500
2023-12-19	68.450	68.510	67.840	68.100	64.941	1,558,200
2023-12-18	69.040	69.040	67.590	67.950	64.798	1,770,500
2023-12-15	68.920	69.660	68.240	68.640	65.456	4,637,500
2023-12-14	67.340	69.580	67.250	69.320	66.105	3,012,200
2023-12-13	64.340	66.670	64.060	66.310	63.234	2,018,700
2023-12-12	64.350	64.670	64.130	64.340	61.356	1,171,000
2023-12-11	64.120	64.360	63.820	63.980	61.012	1,232,900

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-01	1138:1000
1998-07-13	2:1

Dividends

Ex-date	Amount
2026-08-24	0.3200 USD
2026-05-22	0.3200 USD
2026-02-20	0.3200 USD
2025-11-07	0.3100 USD
2025-08-08	0.3100 USD
2025-05-23	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
2020-03-09	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.