Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	21.320	21.540	21.240	21.270	15.521	4,569,070
2014-05-27	21.410	21.560	21.180	21.230	15.492	4,904,780
2014-05-23	20.940	21.310	20.900	21.280	15.528	5,137,273
2014-05-22	20.880	21.190	20.780	20.920	15.266	5,504,734
2014-05-21	20.850	21.080	20.670	20.900	15.251	7,000,862
2014-05-20	21.110	21.200	20.700	20.820	15.193	6,897,987
2014-05-19	20.760	21.200	20.690	21.180	15.455	7,956,213
2014-05-16	20.530	20.920	20.460	20.840	15.207	9,094,441
2014-05-15	20.520	20.520	19.660	20.150	14.704	7,861,304
2014-05-14	20.570	20.610	20.160	20.240	14.770	5,323,564
2014-05-13	20.900	21.120	20.560	20.620	15.047	6,101,046
2014-05-12	20.030	20.680	20.010	20.610	15.039	5,685,789
2014-05-09	19.700	20.000	19.610	19.990	14.587	4,869,616
2014-05-08	19.700	20.190	19.640	19.730	14.397	4,772,317
2014-05-07	19.590	19.860	19.500	19.710	14.383	5,770,684
2014-05-06	20.130	20.130	19.500	19.540	14.259	8,243,900
2014-05-05	20.370	20.430	19.990	20.180	14.726	4,820,227
2014-05-02	20.630	20.850	20.400	20.550	14.996	8,923,968
2014-05-01	20.010	20.430	19.960	20.100	14.667	10,099,522
2014-04-30	20.210	20.360	19.950	20.090	14.660	7,703,236
2014-04-29	20.720	20.720	20.220	20.230	14.762	6,892,525
2014-04-28	20.940	21.030	20.410	20.710	15.112	8,446,691
2014-04-25	20.650	21.290	19.910	20.780	15.164	19,399,258
2014-04-24	22.240	22.560	21.980	22.450	16.382	4,356,605
2014-04-23	22.220	22.350	21.940	22.150	16.163	3,457,472
2014-04-22	22.010	22.470	21.910	22.280	16.258	4,248,495
2014-04-21	22.460	22.470	21.710	21.960	16.025	2,627,301
2014-04-17	22.060	22.170	21.910	22.060	16.098	3,069,072
2014-04-16	21.580	22.020	21.500	21.990	16.047	3,293,941
2014-04-15	21.530	21.730	21.160	21.450	15.653	4,525,257
2014-04-14	21.520	21.630	21.370	21.530	15.711	3,827,322
2014-04-11	21.440	21.570	21.220	21.350	15.580	4,007,239
2014-04-10	22.010	22.090	21.560	21.590	15.755	5,057,044
2014-04-09	21.840	22.240	21.580	22.060	16.098	4,784,380
2014-04-08	21.910	22.090	21.380	21.860	15.897	7,540,388
2014-04-07	22.620	22.690	21.840	21.910	15.933	5,936,377
2014-04-04	23.010	23.420	22.550	22.710	16.515	5,574,721
2014-04-03	22.910	23.080	22.760	22.880	16.639	4,534,930
2014-04-02	22.500	23.000	22.400	22.890	16.646	3,542,935
2014-04-01	22.300	22.780	22.270	22.460	16.333	3,832,215
2014-03-31	22.120	22.430	21.980	22.210	16.151	4,075,178
2014-03-28	21.870	22.140	21.710	22.040	16.028	4,785,176
2014-03-27	21.710	22.060	21.600	21.800	15.853	3,274,595
2014-03-26	22.200	22.340	21.810	21.810	15.861	5,369,084
2014-03-25	21.800	22.070	21.740	21.970	15.977	3,617,133
2014-03-24	21.870	22.100	21.640	21.690	15.773	5,455,458
2014-03-21	22.450	22.680	21.840	21.890	15.919	7,974,194
2014-03-20	22.990	23.100	22.200	22.250	16.181	6,101,956
2014-03-19	23.520	23.620	22.940	23.080	16.784	4,805,774
2014-03-18	22.840	23.260	22.670	23.170	16.850	5,089,136
2014-03-17	22.880	23.120	22.570	22.770	16.559	5,695,235
2014-03-14	22.650	22.940	22.570	22.760	16.551	4,516,722
2014-03-13	23.380	23.480	22.510	22.700	16.508	5,556,513
2014-03-12	23.250	23.550	23.130	23.300	16.944	6,204,376
2014-03-11	23.190	23.360	23.080	23.340	16.973	4,587,050
2014-03-10	23.280	23.280	22.980	23.120	16.813	3,715,229
2014-03-07	23.720	23.730	23.280	23.380	17.002	4,781,876
2014-03-06	23.490	23.640	23.340	23.630	17.184	3,340,940
2014-03-05	23.280	23.500	23.210	23.460	17.060	3,651,387
2014-03-04	23.250	23.420	23.070	23.320	16.959	3,109,130

← NewerPage 53 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.