Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	23.370	23.520	23.100	23.510	17.225	3,212,574
2014-08-20	23.140	23.450	23.080	23.370	17.122	3,067,365
2014-08-19	23.090	23.340	23.080	23.190	16.990	5,357,135
2014-08-18	22.500	22.920	22.500	22.880	16.763	3,124,038
2014-08-15	22.320	22.530	22.090	22.360	16.382	3,646,835
2014-08-14	21.810	22.220	21.720	22.210	16.272	2,800,390
2014-08-13	21.890	21.950	21.670	21.780	15.957	2,113,494
2014-08-12	21.870	21.910	21.620	21.750	15.935	2,027,688
2014-08-11	21.630	21.970	21.630	21.870	16.023	3,441,198
2014-08-08	21.100	21.600	21.100	21.560	15.796	3,447,343
2014-08-07	21.320	21.410	21.000	21.060	15.430	3,108,106
2014-08-06	20.960	21.280	20.920	21.200	15.532	3,079,087
2014-08-05	21.240	21.420	21.000	21.110	15.467	3,650,135
2014-08-04	21.290	21.400	21.040	21.320	15.620	3,317,611
2014-08-01	20.860	21.490	20.750	21.210	15.540	6,299,399
2014-07-31	21.080	21.150	20.730	20.800	15.239	6,217,691
2014-07-30	21.790	21.820	21.060	21.310	15.613	7,880,878
2014-07-29	21.990	22.540	21.410	21.710	15.906	16,974,180
2014-07-28	20.830	20.830	20.180	20.270	14.851	8,068,761
2014-07-25	20.500	20.950	20.400	20.900	15.313	5,592,018
2014-07-24	21.140	21.160	20.590	20.600	15.093	6,173,650
2014-07-23	21.190	21.360	21.020	21.160	15.503	4,563,266
2014-07-22	21.110	21.310	21.060	21.130	15.481	3,909,713
2014-07-21	20.910	21.100	20.860	20.950	15.349	3,299,631
2014-07-18	20.810	20.990	20.690	20.980	15.371	6,728,653
2014-07-17	21.190	21.280	20.870	20.900	15.313	3,990,625
2014-07-16	21.180	21.410	21.130	21.360	15.650	4,524,005
2014-07-15	21.250	21.330	21.010	21.130	15.481	4,284,570
2014-07-14	21.350	21.410	21.150	21.260	15.576	4,345,453
2014-07-11	21.150	21.270	20.900	21.210	15.540	5,617,168
2014-07-10	21.030	21.510	20.640	21.240	15.562	9,221,897
2014-07-09	21.770	21.890	21.600	21.640	15.855	5,202,139
2014-07-08	22.000	22.000	21.550	21.700	15.899	4,482,696
2014-07-07	22.310	22.410	21.960	22.060	16.163	2,782,296
2014-07-03	22.260	22.540	22.200	22.410	16.419	1,810,786
2014-07-02	22.310	22.400	22.080	22.160	16.236	2,998,402
2014-07-01	22.330	22.500	22.130	22.300	16.338	4,383,007
2014-06-30	22.150	22.510	22.040	22.200	16.265	4,313,020
2014-06-27	22.040	22.250	21.810	22.210	16.272	3,303,842
2014-06-26	22.050	22.250	21.910	22.130	16.214	4,496,693
2014-06-25	21.690	22.130	21.640	22.040	16.148	5,410,052
2014-06-24	21.680	21.900	21.560	21.680	15.884	4,981,595
2014-06-23	21.740	21.990	21.670	21.730	15.921	5,158,668
2014-06-20	22.100	22.100	21.580	21.630	15.847	6,287,450
2014-06-19	21.860	22.150	21.860	22.100	16.192	5,115,765
2014-06-18	21.850	21.970	21.500	21.900	16.045	5,802,207
2014-06-17	21.660	21.820	21.250	21.720	15.913	9,443,238
2014-06-16	21.720	21.800	21.290	21.790	15.965	9,587,991
2014-06-13	22.310	22.320	21.780	21.850	16.009	9,372,113
2014-06-12	22.250	22.440	22.080	22.350	16.375	5,963,348
2014-06-11	22.510	22.510	22.260	22.410	16.353	4,395,980
2014-06-10	22.420	22.610	22.390	22.600	16.492	5,432,129
2014-06-09	22.040	22.600	22.040	22.430	16.368	4,484,289
2014-06-06	21.820	22.280	21.790	22.070	16.105	5,686,358
2014-06-05	21.930	22.860	21.590	21.790	15.901	16,271,010
2014-06-04	21.590	22.060	21.560	21.920	15.995	8,947,753
2014-06-03	21.330	21.820	21.300	21.670	15.813	5,773,643
2014-06-02	21.280	21.500	21.210	21.370	15.594	5,891,085
2014-05-30	21.290	21.380	21.100	21.300	15.543	8,461,599
2014-05-29	21.400	21.610	21.190	21.300	15.543	5,753,842

← NewerPage 52 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.