Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	21.760	21.800	21.250	21.540	15.613	5,297,731
2013-12-03	21.870	21.920	21.520	21.750	15.765	3,862,144
2013-12-02	22.380	22.440	21.880	21.920	15.888	5,210,788
2013-11-29	22.480	22.590	22.300	22.420	16.251	2,317,765
2013-11-27	22.280	22.550	22.170	22.490	16.301	4,783,242
2013-11-26	21.740	22.110	21.700	22.070	15.997	7,539,705
2013-11-25	21.860	21.920	21.490	21.740	15.758	2,977,918
2013-11-22	21.960	22.080	21.670	21.790	15.794	4,286,049
2013-11-21	21.620	22.050	21.340	22.040	15.975	4,275,694
2013-11-20	21.250	21.900	21.240	21.320	15.453	8,417,900
2013-11-19	20.960	21.450	20.860	21.050	15.258	5,984,059
2013-11-18	21.260	21.290	20.690	20.820	15.091	2,938,544
2013-11-15	21.350	21.490	21.150	21.200	15.366	2,430,427
2013-11-14	20.990	21.460	20.960	21.190	15.359	3,460,089
2013-11-13	20.270	21.110	20.270	20.990	15.214	5,502,458
2013-11-12	20.120	20.530	20.070	20.460	14.830	4,571,232
2013-11-11	20.350	20.360	20.070	20.300	14.714	2,326,869
2013-11-08	20.280	20.380	19.780	20.350	14.750	4,750,240
2013-11-07	20.960	21.240	20.330	20.370	14.765	3,584,245
2013-11-06	20.860	20.920	20.540	20.760	15.047	2,872,767
2013-11-05	20.950	21.020	20.690	20.780	15.062	4,620,735
2013-11-04	21.130	21.280	20.950	21.020	15.236	3,836,539
2013-11-01	21.150	21.310	20.620	21.020	15.236	4,180,671
2013-10-31	21.540	21.570	21.120	21.130	15.316	5,893,930
2013-10-30	21.600	21.820	21.230	21.490	15.577	5,019,263
2013-10-29	21.730	21.930	21.370	21.470	15.562	9,060,870
2013-10-28	20.970	21.310	20.850	20.920	15.163	6,314,079
2013-10-25	21.170	21.270	20.780	20.990	15.214	3,704,304
2013-10-24	20.450	21.220	20.450	21.020	15.236	5,117,131
2013-10-23	20.430	20.850	20.180	20.280	14.699	4,865,747
2013-10-22	19.930	20.660	19.800	20.500	14.859	7,740,448
2013-10-21	19.940	20.020	19.520	19.690	14.272	4,463,464
2013-10-18	19.930	20.080	19.620	19.980	14.482	4,138,678
2013-10-17	19.260	19.830	19.110	19.750	14.315	5,438,388
2013-10-16	19.940	19.960	19.300	19.390	14.054	8,991,224
2013-10-15	20.220	20.230	19.630	19.830	14.373	6,120,164
2013-10-14	20.290	20.400	19.840	20.280	14.699	3,205,063
2013-10-11	20.120	20.590	20.120	20.550	14.895	3,866,696
2013-10-10	19.800	20.150	19.750	20.140	14.598	4,226,077
2013-10-09	19.510	19.850	19.280	19.530	14.156	6,750,161
2013-10-08	20.130	20.350	19.380	19.400	14.007	10,889,636
2013-10-07	20.700	20.800	20.480	20.480	14.787	3,505,268
2013-10-04	20.890	21.040	20.680	20.960	15.134	2,336,314
2013-10-03	21.170	21.400	20.640	20.940	15.119	3,554,202
2013-10-02	21.100	21.430	20.860	21.220	15.321	4,077,795
2013-10-01	21.310	21.590	21.110	21.300	15.379	4,616,297
2013-09-30	20.890	21.400	20.760	21.280	15.365	3,607,005
2013-09-27	21.210	21.280	20.970	21.120	15.249	3,212,460
2013-09-26	21.490	21.640	21.210	21.380	15.437	4,383,121
2013-09-25	21.770	21.800	21.310	21.480	15.509	4,175,322
2013-09-24	21.590	22.270	21.480	21.820	15.755	4,364,913
2013-09-23	21.870	21.970	21.380	21.550	15.560	3,718,187
2013-09-20	22.360	22.440	21.850	21.990	15.877	6,359,827
2013-09-19	22.580	22.940	22.200	22.230	16.051	7,542,550
2013-09-18	21.460	22.600	21.010	22.380	16.159	7,675,810
2013-09-17	21.280	21.580	21.220	21.500	15.524	3,501,057
2013-09-16	21.200	21.810	21.200	21.300	15.379	5,281,230
2013-09-13	20.770	20.920	20.570	20.810	15.025	2,966,652
2013-09-12	20.980	21.170	20.630	20.660	14.917	5,369,539
2013-09-11	20.700	21.200	20.580	20.990	15.155	4,779,600

← NewerPage 55 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.