Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	23.110	23.430	23.080	23.190	17.057	2,731,541
2014-11-13	23.180	23.360	23.060	23.180	17.050	3,490,474
2014-11-12	23.200	23.270	22.980	23.190	17.057	2,771,940
2014-11-11	23.150	23.330	23.120	23.220	17.079	2,540,699
2014-11-10	23.360	23.540	23.070	23.180	17.050	3,281,992
2014-11-07	23.190	23.460	23.140	23.350	17.175	4,447,076
2014-11-06	22.530	23.210	22.530	23.140	17.020	5,185,866
2014-11-05	22.350	22.530	22.190	22.470	16.527	6,246,027
2014-11-04	22.100	22.360	22.010	22.180	16.314	5,263,478
2014-11-03	22.100	22.330	21.910	22.200	16.329	7,884,974
2014-10-31	22.010	22.260	21.770	22.070	16.233	8,140,455
2014-10-30	21.650	22.180	21.650	21.800	16.035	6,826,748
2014-10-29	22.270	22.320	21.580	21.810	16.042	5,647,553
2014-10-28	21.790	22.340	21.380	22.140	16.285	13,549,142
2014-10-27	22.760	23.090	22.550	22.970	16.895	6,232,143
2014-10-24	22.960	23.110	22.620	23.080	16.976	2,898,145
2014-10-23	22.830	23.180	22.760	22.930	16.866	2,029,282
2014-10-22	22.600	23.120	22.550	22.590	16.616	5,611,364
2014-10-21	22.350	22.560	22.170	22.420	16.491	7,564,058
2014-10-20	21.710	22.330	21.590	22.280	16.388	5,676,116
2014-10-17	21.340	21.780	21.300	21.670	15.939	5,636,969
2014-10-16	20.430	21.360	20.320	21.220	15.608	6,497,297
2014-10-15	20.420	20.920	19.840	20.860	15.343	13,253,034
2014-10-14	21.050	21.250	20.300	20.950	15.409	10,638,707
2014-10-13	21.900	22.180	20.910	20.970	15.424	9,921,539
2014-10-10	22.750	22.910	22.150	22.160	16.299	4,458,115
2014-10-09	23.330	23.460	22.630	22.760	16.741	4,747,281
2014-10-08	22.960	23.430	22.760	23.410	17.219	5,635,945
2014-10-07	23.340	23.470	23.050	23.070	16.902	6,368,476
2014-10-06	23.710	23.880	23.460	23.520	17.232	3,956,826
2014-10-03	23.890	23.980	23.460	23.660	17.335	6,256,383
2014-10-02	23.510	23.780	23.430	23.690	17.357	5,597,594
2014-10-01	24.200	24.220	23.440	23.500	17.218	4,852,318
2014-09-30	24.710	24.910	23.880	23.920	17.525	10,619,247
2014-09-29	23.090	23.430	23.030	23.320	17.086	3,007,962
2014-09-26	23.350	23.420	23.090	23.340	17.100	2,801,187
2014-09-25	23.530	23.630	23.230	23.330	17.093	3,227,596
2014-09-24	23.340	23.620	23.240	23.580	17.276	4,364,913
2014-09-23	23.260	23.570	23.220	23.460	17.188	4,812,602
2014-09-22	23.770	23.830	23.370	23.430	17.166	3,058,261
2014-09-19	24.310	24.330	23.620	23.830	17.459	5,268,712
2014-09-18	24.420	24.500	24.090	24.210	17.738	2,411,877
2014-09-17	24.310	24.780	24.310	24.440	17.906	8,367,828
2014-09-16	23.810	24.270	23.750	24.180	17.716	3,986,300
2014-09-15	23.830	24.040	23.680	23.880	17.496	4,953,145
2014-09-12	23.940	23.940	23.690	23.880	17.496	4,854,594
2014-09-11	23.640	24.060	23.600	23.990	17.577	3,655,142
2014-09-10	23.800	23.840	23.610	23.680	17.349	2,361,919
2014-09-09	23.980	24.020	23.730	23.780	17.423	3,511,527
2014-09-08	23.690	24.120	23.690	24.030	17.606	4,164,056
2014-09-05	23.700	23.790	23.560	23.690	17.357	2,192,926
2014-09-04	23.490	23.990	23.490	23.740	17.393	3,943,398
2014-09-03	23.700	23.720	23.370	23.490	17.210	3,329,105
2014-09-02	23.580	23.620	23.430	23.590	17.283	3,871,590
2014-08-29	23.500	23.590	23.440	23.470	17.196	2,076,850
2014-08-28	23.400	23.590	23.370	23.510	17.225	2,694,329
2014-08-27	23.460	23.550	23.290	23.510	17.225	3,565,468
2014-08-26	23.640	23.640	23.370	23.460	17.188	2,118,159
2014-08-25	23.590	23.690	23.440	23.530	17.240	3,171,492
2014-08-22	23.500	23.590	23.350	23.500	17.218	2,170,849

← NewerPage 51 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.