Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	26.670	26.710	26.060	26.200	22.173	4,826,300
2015-08-04	26.490	26.700	26.320	26.460	22.393	4,198,800
2015-08-03	26.360	26.530	26.200	26.440	22.376	6,074,100
2015-07-31	26.510	26.790	26.310	26.390	22.334	6,419,300
2015-07-30	26.350	26.690	26.070	26.400	22.343	6,269,200
2015-07-29	25.780	26.540	25.780	26.410	22.351	7,496,000
2015-07-28	24.200	25.920	24.140	25.630	21.691	12,562,300
2015-07-27	23.200	23.390	23.020	23.160	19.601	5,525,300
2015-07-24	23.800	23.940	23.150	23.370	19.778	5,728,300
2015-07-23	23.390	24.250	23.250	23.800	20.142	9,118,700
2015-07-22	22.590	23.160	22.580	23.080	19.533	7,639,100
2015-07-21	22.900	23.030	22.520	22.630	19.152	5,949,500
2015-07-20	22.890	23.120	22.870	23.010	19.474	3,580,100
2015-07-17	23.210	23.260	22.840	22.860	19.347	2,591,800
2015-07-16	23.580	23.720	23.230	23.270	19.694	5,570,500
2015-07-15	23.670	23.710	23.390	23.400	19.804	3,895,800
2015-07-14	23.450	23.670	23.420	23.640	20.007	4,163,500
2015-07-13	23.640	23.750	23.400	23.520	19.905	4,043,100
2015-07-10	23.260	23.550	23.210	23.480	19.871	3,162,900
2015-07-09	23.300	23.330	23.040	23.050	19.507	3,634,100
2015-07-08	23.430	23.450	22.880	23.030	19.414	4,062,500
2015-07-07	23.520	23.650	22.990	23.620	19.912	6,215,100
2015-07-06	23.400	23.770	23.330	23.500	19.811	2,871,300
2015-07-02	23.820	23.870	23.470	23.600	19.895	3,243,000
2015-07-01	23.810	24.110	23.540	23.770	20.038	5,291,800
2015-06-30	26.620	26.900	26.540	26.670	19.756	4,961,452
2015-06-29	27.110	27.280	26.420	26.440	19.586	4,091,110
2015-06-26	27.430	27.620	27.210	27.300	20.223	3,285,178
2015-06-25	27.350	27.580	27.300	27.410	20.305	3,224,523
2015-06-24	27.670	27.740	27.280	27.330	20.245	2,626,959
2015-06-23	27.620	27.740	27.380	27.520	20.386	3,862,258
2015-06-22	27.890	27.910	27.490	27.620	20.460	3,432,663
2015-06-19	27.740	27.980	27.650	27.710	20.527	4,252,820
2015-06-18	27.520	27.820	27.520	27.730	20.542	4,658,517
2015-06-17	27.380	27.570	27.170	27.450	20.334	3,395,564
2015-06-16	27.340	27.540	27.240	27.380	20.282	3,306,914
2015-06-15	27.600	27.760	27.370	27.430	20.319	2,780,362
2015-06-12	27.820	28.080	27.740	27.750	20.557	2,834,189
2015-06-11	28.020	28.380	27.850	27.920	20.682	3,397,158
2015-06-10	27.380	28.020	27.310	27.880	20.653	3,539,749
2015-06-09	27.060	27.360	26.990	27.280	20.208	2,305,929
2015-06-08	27.320	27.480	27.050	27.060	20.045	2,311,733
2015-06-05	27.360	27.500	27.150	27.420	20.312	2,020,747
2015-06-04	27.550	27.610	27.240	27.340	20.253	2,315,944
2015-06-03	27.550	27.850	27.390	27.750	20.557	3,204,608
2015-06-02	27.270	27.630	27.070	27.470	20.349	2,031,216
2015-06-01	27.210	27.690	27.000	27.360	20.268	3,622,823
2015-05-29	27.500	27.570	27.060	27.070	20.053	3,476,590
2015-05-28	27.410	27.640	27.320	27.590	20.438	2,663,717
2015-05-27	27.230	27.570	27.080	27.520	20.386	1,991,045
2015-05-26	27.240	27.340	27.000	27.190	20.142	2,850,576
2015-05-22	27.780	27.830	27.340	27.340	20.253	2,549,575
2015-05-21	27.230	27.900	27.060	27.810	20.601	4,367,985
2015-05-20	27.860	27.860	27.270	27.330	20.245	3,450,416
2015-05-19	27.400	27.930	27.400	27.770	20.571	5,318,898
2015-05-18	26.720	27.230	26.660	27.200	20.149	2,385,703
2015-05-15	27.140	27.180	26.780	26.800	19.853	4,400,305
2015-05-14	26.710	27.220	26.500	27.160	20.119	4,774,024
2015-05-13	26.350	26.690	26.230	26.490	19.623	3,452,009
2015-05-12	26.400	26.440	26.050	26.330	19.505	2,888,016

← NewerPage 48 of 79 · 4,732 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.