Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	23.250	23.420	23.070	23.320	16.959	3,109,130
2014-03-03	22.920	23.040	22.560	22.900	16.653	3,401,368
2014-02-28	23.340	23.490	23.070	23.350	16.981	3,529,279
2014-02-27	23.300	23.400	23.080	23.310	16.951	3,380,770
2014-02-26	23.000	23.500	22.690	23.390	17.010	6,277,891
2014-02-25	22.290	22.820	22.120	22.700	16.508	4,514,105
2014-02-24	22.450	22.820	22.260	22.270	16.195	2,797,887
2014-02-21	22.350	22.570	22.170	22.440	16.319	3,390,216
2014-02-20	22.070	22.340	21.910	22.300	16.217	2,925,684
2014-02-19	22.180	22.480	21.960	22.020	16.013	4,402,922
2014-02-18	22.450	22.650	22.140	22.290	16.210	3,604,387
2014-02-14	22.150	22.590	22.130	22.460	16.333	3,106,854
2014-02-13	22.180	22.420	21.910	22.240	16.173	4,266,476
2014-02-12	22.450	22.550	22.040	22.410	16.297	6,135,641
2014-02-11	22.420	22.700	22.240	22.450	16.326	9,580,025
2014-02-10	22.000	22.060	21.280	21.700	15.781	9,626,570
2014-02-07	21.510	22.040	21.450	22.020	16.013	5,153,547
2014-02-06	20.840	21.480	20.810	21.410	15.570	2,850,576
2014-02-05	20.770	20.960	20.600	20.740	15.082	3,502,650
2014-02-04	20.910	21.040	20.630	20.900	15.199	4,901,594
2014-02-03	21.140	21.320	20.640	20.760	15.097	6,103,777
2014-01-31	20.830	21.450	20.770	21.160	15.388	5,426,325
2014-01-30	21.650	21.750	21.080	21.220	15.431	3,975,944
2014-01-29	21.520	21.760	21.260	21.420	15.577	3,346,630
2014-01-28	21.820	22.220	21.680	21.770	15.832	4,426,934
2014-01-27	21.510	21.870	20.860	21.720	15.795	7,081,319
2014-01-24	22.100	22.100	21.190	21.450	15.599	5,889,378
2014-01-23	22.220	22.360	22.000	22.240	16.173	3,283,699
2014-01-22	22.030	22.420	21.850	22.390	16.282	3,439,150
2014-01-21	22.140	22.180	21.600	22.020	16.013	5,603,171
2014-01-17	23.120	23.190	22.000	22.100	16.071	12,707,591
2014-01-16	23.070	23.190	22.750	23.080	16.784	4,289,236
2014-01-15	23.190	23.270	22.970	23.170	16.850	2,474,695
2014-01-14	22.920	23.200	22.740	23.200	16.871	3,876,597
2014-01-13	23.310	23.350	22.670	22.700	16.508	4,085,306
2014-01-10	23.230	23.600	23.130	23.460	17.060	3,009,555
2014-01-09	23.100	23.280	22.800	23.120	16.813	2,812,339
2014-01-08	22.710	23.200	22.550	23.030	16.748	4,118,991
2014-01-07	22.910	23.110	22.760	22.850	16.562	3,303,045
2014-01-06	23.250	23.360	22.690	22.840	16.555	3,961,264
2014-01-03	22.770	23.200	22.710	23.160	16.787	3,627,716
2014-01-02	22.730	22.910	22.610	22.690	16.446	2,652,450
2013-12-31	22.770	22.860	22.590	22.770	16.504	2,848,186
2013-12-30	22.460	22.900	22.460	22.800	16.526	2,342,914
2013-12-27	22.640	22.800	22.450	22.470	16.287	2,252,557
2013-12-26	22.620	22.790	22.580	22.600	16.381	1,304,489
2013-12-24	22.520	22.870	22.460	22.610	16.388	1,547,908
2013-12-23	21.860	22.560	21.780	22.490	16.301	4,073,243
2013-12-20	21.750	21.980	21.600	21.690	15.722	5,828,495
2013-12-19	21.700	21.740	21.450	21.670	15.707	3,991,649
2013-12-18	21.400	21.840	21.090	21.790	15.794	5,844,996
2013-12-17	21.420	21.430	21.010	21.170	15.345	3,377,129
2013-12-16	21.480	21.600	21.220	21.430	15.533	2,332,900
2013-12-13	21.500	21.650	21.040	21.280	15.424	3,725,129
2013-12-12	21.320	21.610	21.260	21.470	15.562	3,940,666
2013-12-11	21.470	21.540	21.100	21.290	15.432	4,737,722
2013-12-10	21.520	21.960	21.490	21.510	15.591	3,960,923
2013-12-09	21.710	21.840	21.370	21.510	15.591	5,085,836
2013-12-06	21.690	22.140	21.610	21.640	15.685	4,646,113
2013-12-05	21.500	21.670	21.170	21.320	15.453	4,342,267

← NewerPage 54 of 79 · 4,733 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.