Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	26.190	26.490	26.190	26.430	19.512	4,018,278
2015-02-11	26.250	26.500	26.090	26.120	19.283	3,450,644
2015-02-10	26.020	26.580	25.770	26.320	19.430	6,318,062
2015-02-09	27.240	27.400	26.040	26.210	19.349	8,125,548
2015-02-06	25.630	26.150	25.540	26.050	19.231	6,491,380
2015-02-05	26.130	26.130	25.170	25.590	18.891	6,324,435
2015-02-04	25.850	26.370	25.760	26.120	19.283	5,826,446
2015-02-03	25.340	25.980	25.280	25.970	19.172	4,665,914
2015-02-02	25.060	25.330	24.610	25.160	18.574	5,234,003
2015-01-30	25.230	25.320	24.810	24.840	18.338	3,830,508
2015-01-29	24.880	25.510	24.700	25.420	18.766	4,199,903
2015-01-28	25.340	25.510	24.980	25.020	18.471	3,524,272
2015-01-27	25.020	25.270	24.910	25.150	18.567	3,799,327
2015-01-26	24.730	25.370	24.520	25.340	18.707	4,335,894
2015-01-23	24.620	24.710	24.380	24.650	18.198	3,860,893
2015-01-22	24.260	24.740	24.130	24.620	18.175	5,952,081
2015-01-21	23.610	24.180	23.610	24.100	17.792	5,718,905
2015-01-20	24.280	24.350	23.530	23.700	17.496	4,121,722
2015-01-16	23.700	24.210	23.230	24.170	17.843	4,810,212
2015-01-15	24.500	24.590	23.730	23.760	17.541	6,970,136
2015-01-14	24.460	24.670	24.120	24.450	18.050	5,687,383
2015-01-13	25.430	25.720	24.320	24.750	18.271	6,000,674
2015-01-12	25.480	25.550	25.140	25.190	18.596	3,561,485
2015-01-09	25.890	25.940	25.360	25.380	18.736	6,543,500
2015-01-08	25.080	25.840	25.000	25.820	19.061	5,472,073
2015-01-07	24.640	25.000	24.580	24.830	18.330	3,101,278
2015-01-06	24.620	24.800	24.210	24.550	18.057	3,906,185
2015-01-05	24.870	24.940	24.390	24.580	18.079	3,355,507
2015-01-02	25.390	25.470	24.820	25.010	18.396	3,428,908
2014-12-31	25.330	25.510	25.180	25.200	18.535	1,537,552
2014-12-30	25.400	25.430	25.240	25.280	18.594	2,160,379
2014-12-29	25.270	25.460	25.210	25.400	18.683	1,578,520
2014-12-26	25.260	25.520	25.100	25.270	18.587	1,031,825
2014-12-24	25.330	25.420	25.160	25.170	18.513	1,386,653
2014-12-23	25.420	25.580	25.260	25.310	18.616	2,618,652
2014-12-22	25.360	25.570	25.280	25.350	18.646	4,973,060
2014-12-19	25.190	25.430	24.850	25.310	18.616	7,386,075
2014-12-18	24.830	25.100	24.670	25.070	18.440	5,628,434
2014-12-17	23.880	24.540	23.710	24.430	17.969	6,810,589
2014-12-16	23.870	24.230	23.750	23.750	17.469	4,051,963
2014-12-15	24.100	24.360	23.800	24.000	17.653	4,623,239
2014-12-12	24.330	24.470	24.050	24.050	17.690	4,946,658
2014-12-11	24.480	24.720	24.460	24.520	18.035	5,097,216
2014-12-10	24.900	24.900	24.240	24.320	17.888	4,370,717
2014-12-09	24.270	24.980	24.210	24.910	18.322	6,644,554
2014-12-08	24.790	24.960	24.530	24.570	18.072	4,726,342
2014-12-05	24.750	25.070	24.630	24.870	18.293	6,387,025
2014-12-04	24.750	24.830	24.570	24.780	18.226	4,934,937
2014-12-03	24.400	24.770	24.360	24.730	18.190	4,929,930
2014-12-02	23.900	24.420	23.860	24.340	17.903	3,426,177
2014-12-01	24.080	24.190	23.850	23.940	17.609	4,015,205
2014-11-28	24.160	24.300	23.960	24.200	17.800	1,287,306
2014-11-26	24.260	24.350	24.070	24.120	17.741	2,260,296
2014-11-25	24.470	24.690	24.110	24.230	17.822	3,896,398
2014-11-24	24.140	24.350	24.090	24.310	17.881	2,515,663
2014-11-21	24.130	24.370	24.040	24.070	17.704	5,256,536
2014-11-20	23.360	24.040	23.240	23.850	17.542	4,395,866
2014-11-19	23.400	23.520	23.180	23.410	17.219	3,380,429
2014-11-18	23.010	23.580	22.990	23.390	17.204	5,247,773
2014-11-17	23.090	23.180	22.770	22.980	16.902	3,376,218

← NewerPage 50 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.