Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-11 | 26.370 | 26.740 | 26.240 | 26.620 | 19.719 | 5,622,630 |
| 2015-05-08 | 26.790 | 27.030 | 26.380 | 26.450 | 19.593 | 5,446,809 |
| 2015-05-07 | 26.100 | 26.490 | 26.070 | 26.390 | 19.549 | 5,403,793 |
| 2015-05-06 | 26.840 | 26.960 | 25.820 | 26.110 | 19.342 | 8,584,162 |
| 2015-05-05 | 27.250 | 27.500 | 26.740 | 26.760 | 19.823 | 5,630,255 |
| 2015-05-04 | 27.160 | 27.460 | 27.050 | 27.380 | 20.282 | 5,516,341 |
| 2015-05-01 | 26.480 | 27.390 | 26.360 | 27.140 | 20.105 | 4,712,572 |
| 2015-04-30 | 26.690 | 26.850 | 26.310 | 26.490 | 19.623 | 5,313,436 |
| 2015-04-29 | 26.860 | 26.940 | 26.510 | 26.780 | 19.838 | 5,134,087 |
| 2015-04-28 | 26.520 | 27.210 | 26.430 | 26.940 | 19.956 | 11,242,871 |
| 2015-04-27 | 26.350 | 26.740 | 26.160 | 26.290 | 19.475 | 8,010,268 |
| 2015-04-24 | 26.200 | 26.330 | 26.010 | 26.190 | 19.401 | 3,055,189 |
| 2015-04-23 | 26.490 | 26.500 | 26.000 | 26.200 | 19.408 | 5,476,966 |
| 2015-04-22 | 26.660 | 26.970 | 26.490 | 26.850 | 19.890 | 6,976,964 |
| 2015-04-21 | 25.850 | 26.520 | 25.790 | 26.350 | 19.519 | 4,570,208 |
| 2015-04-20 | 25.810 | 26.010 | 25.650 | 25.770 | 19.090 | 3,634,886 |
| 2015-04-17 | 25.620 | 25.760 | 25.470 | 25.650 | 19.001 | 4,164,511 |
| 2015-04-16 | 26.430 | 26.460 | 25.760 | 25.870 | 19.164 | 4,060,498 |
| 2015-04-15 | 26.520 | 26.840 | 26.420 | 26.510 | 19.638 | 3,188,562 |
| 2015-04-14 | 26.420 | 26.580 | 26.140 | 26.430 | 19.579 | 2,602,606 |
| 2015-04-13 | 26.220 | 26.750 | 26.220 | 26.450 | 19.593 | 2,072,070 |
| 2015-04-10 | 26.330 | 26.600 | 26.220 | 26.570 | 19.682 | 2,143,878 |
| 2015-04-09 | 26.290 | 26.360 | 26.070 | 26.310 | 19.490 | 2,187,350 |
| 2015-04-08 | 26.170 | 26.480 | 26.110 | 26.320 | 19.497 | 4,254,185 |
| 2015-04-07 | 26.900 | 26.920 | 26.280 | 26.290 | 19.408 | 3,403,303 |
| 2015-04-06 | 26.600 | 26.900 | 26.470 | 26.870 | 19.836 | 4,984,326 |
| 2015-04-02 | 26.020 | 26.740 | 25.950 | 26.620 | 19.652 | 6,343,440 |
| 2015-04-01 | 26.810 | 26.810 | 25.970 | 26.070 | 19.246 | 4,292,195 |
| 2015-03-31 | 26.340 | 26.940 | 26.230 | 26.700 | 19.711 | 4,104,994 |
| 2015-03-30 | 26.380 | 26.870 | 26.290 | 26.450 | 19.526 | 5,002,420 |
| 2015-03-27 | 25.860 | 26.290 | 25.710 | 26.210 | 19.349 | 2,928,984 |
| 2015-03-26 | 26.050 | 26.150 | 25.760 | 25.850 | 19.083 | 3,432,891 |
| 2015-03-25 | 26.790 | 26.920 | 26.030 | 26.130 | 19.290 | 3,953,981 |
| 2015-03-24 | 26.580 | 27.090 | 26.410 | 26.790 | 19.777 | 2,794,928 |
| 2015-03-23 | 26.800 | 26.960 | 26.550 | 26.620 | 19.652 | 2,847,617 |
| 2015-03-20 | 26.270 | 26.920 | 26.260 | 26.760 | 19.755 | 4,698,574 |
| 2015-03-19 | 26.140 | 26.300 | 25.970 | 26.270 | 19.394 | 2,849,893 |
| 2015-03-18 | 25.690 | 26.350 | 25.490 | 26.210 | 19.349 | 3,537,814 |
| 2015-03-17 | 26.100 | 26.120 | 25.780 | 25.840 | 19.076 | 3,699,297 |
| 2015-03-16 | 26.550 | 26.660 | 26.290 | 26.290 | 19.408 | 2,774,672 |
| 2015-03-13 | 26.880 | 26.900 | 26.260 | 26.460 | 19.534 | 3,211,095 |
| 2015-03-12 | 26.370 | 26.930 | 26.300 | 26.920 | 19.873 | 3,611,898 |
| 2015-03-11 | 26.150 | 26.290 | 25.950 | 26.180 | 19.327 | 2,634,242 |
| 2015-03-10 | 25.910 | 26.280 | 25.750 | 26.140 | 19.298 | 4,616,752 |
| 2015-03-09 | 26.060 | 26.240 | 25.980 | 26.090 | 19.261 | 2,255,175 |
| 2015-03-06 | 26.680 | 26.680 | 25.930 | 25.970 | 19.172 | 3,547,715 |
| 2015-03-05 | 26.470 | 26.920 | 26.470 | 26.830 | 19.807 | 3,495,822 |
| 2015-03-04 | 26.220 | 26.510 | 25.970 | 26.480 | 19.549 | 3,677,902 |
| 2015-03-03 | 26.450 | 26.530 | 26.210 | 26.390 | 19.482 | 2,587,129 |
| 2015-03-02 | 26.190 | 26.540 | 26.130 | 26.530 | 19.585 | 4,724,066 |
| 2015-02-27 | 26.250 | 26.390 | 26.140 | 26.190 | 19.334 | 2,452,618 |
| 2015-02-26 | 26.750 | 26.750 | 26.140 | 26.220 | 19.357 | 3,510,389 |
| 2015-02-25 | 26.870 | 26.950 | 26.640 | 26.790 | 19.777 | 2,341,549 |
| 2015-02-24 | 26.730 | 27.050 | 26.720 | 26.840 | 19.814 | 5,668,719 |
| 2015-02-23 | 26.830 | 26.950 | 26.430 | 26.570 | 19.615 | 2,971,318 |
| 2015-02-20 | 26.630 | 26.780 | 26.420 | 26.750 | 19.748 | 3,619,068 |
| 2015-02-19 | 26.600 | 26.920 | 26.580 | 26.790 | 19.777 | 2,850,690 |
| 2015-02-18 | 26.730 | 26.730 | 26.490 | 26.660 | 19.681 | 2,515,549 |
| 2015-02-17 | 26.410 | 26.880 | 26.350 | 26.770 | 19.763 | 2,546,389 |
| 2015-02-13 | 26.430 | 26.620 | 26.260 | 26.450 | 19.526 | 3,048,247 |
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.
