Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	20.890	20.950	20.480	20.720	14.960	5,789,234
2013-09-09	19.720	20.500	19.720	20.470	14.780	4,314,841
2013-09-06	19.500	19.820	19.360	19.630	14.173	4,807,367
2013-09-05	19.030	19.290	18.800	19.220	13.877	3,693,038
2013-09-04	19.070	19.150	18.860	19.060	13.762	4,433,762
2013-09-03	19.150	19.360	18.940	19.080	13.776	7,399,959
2013-08-30	19.050	19.200	18.840	18.920	13.661	4,518,315
2013-08-29	18.450	19.080	18.270	19.040	13.747	4,516,267
2013-08-28	18.680	18.840	18.500	18.510	13.365	3,745,272
2013-08-27	19.060	19.060	18.610	18.710	13.509	3,443,133
2013-08-26	19.380	19.550	19.120	19.240	13.892	2,566,645
2013-08-23	19.500	19.540	19.040	19.350	13.971	4,088,606
2013-08-22	19.300	19.710	19.210	19.460	14.051	4,267,045
2013-08-21	18.950	19.590	18.820	19.300	13.935	7,679,452
2013-08-20	18.870	19.210	18.580	19.060	13.762	5,169,365
2013-08-19	18.950	19.030	18.580	18.610	13.437	4,166,787
2013-08-16	19.080	19.520	18.840	19.020	13.733	3,941,122
2013-08-15	18.790	19.300	18.430	19.080	13.776	6,773,717
2013-08-14	19.200	19.290	18.960	19.060	13.762	3,804,334
2013-08-13	19.950	19.960	19.100	19.230	13.885	6,732,180
2013-08-12	19.710	20.030	19.660	19.890	14.361	2,659,847
2013-08-09	20.190	20.250	19.700	19.900	14.368	4,319,393
2013-08-08	20.270	20.500	20.160	20.290	14.650	2,781,272
2013-08-07	20.570	20.720	19.900	20.170	14.563	4,347,843
2013-08-06	21.240	21.290	20.590	20.740	14.975	3,241,138
2013-08-05	21.460	21.520	21.230	21.310	15.386	2,579,505
2013-08-02	20.940	21.640	20.880	21.550	15.560	4,295,722
2013-08-01	20.800	21.280	20.750	20.970	15.141	6,359,485
2013-07-31	20.890	21.060	20.070	20.520	14.816	8,195,762
2013-07-30	20.640	21.230	20.390	20.800	15.018	10,579,986
2013-07-29	19.810	20.100	19.700	19.740	14.253	9,265,368
2013-07-26	19.910	20.150	19.700	19.840	14.325	6,324,435
2013-07-25	20.380	20.430	19.580	20.010	14.448	6,717,842
2013-07-24	21.170	21.410	20.390	20.570	14.852	5,225,241
2013-07-23	20.980	21.200	20.880	21.120	15.249	3,454,627
2013-07-22	20.850	21.150	20.570	20.910	15.098	3,430,387
2013-07-19	20.610	20.910	20.430	20.890	15.083	3,343,899
2013-07-18	20.550	20.810	20.390	20.470	14.780	2,908,614
2013-07-17	20.650	20.690	20.100	20.550	14.838	2,595,323
2013-07-16	20.470	21.060	20.250	20.570	14.852	4,623,922
2013-07-15	20.800	21.050	20.410	20.410	14.737	4,016,571
2013-07-12	20.710	21.010	20.590	20.750	14.982	3,901,519
2013-07-11	20.380	21.250	20.350	20.790	15.011	8,452,267
2013-07-10	20.010	20.080	19.710	19.900	14.368	3,556,250
2013-07-09	19.540	20.160	19.520	20.000	14.441	3,916,996
2013-07-08	19.920	20.010	19.280	19.310	13.942	4,262,265
2013-07-05	20.140	20.150	19.300	19.790	14.289	3,376,218
2013-07-03	19.650	20.130	19.590	19.960	14.412	2,481,409
2013-07-02	20.110	20.220	19.720	19.760	14.267	4,370,261
2013-07-01	19.610	20.240	19.590	20.200	14.531	4,823,185
2013-06-28	19.890	19.920	19.480	19.490	14.020	5,247,659
2013-06-27	19.460	20.080	19.230	20.020	14.401	5,915,324
2013-06-26	19.280	19.610	19.130	19.220	13.826	3,431,980
2013-06-25	19.230	19.470	18.710	19.060	13.711	6,912,553
2013-06-24	18.710	19.230	18.430	18.930	13.617	7,753,308
2013-06-21	19.820	19.820	18.430	19.060	13.711	12,028,660
2013-06-20	20.600	20.640	19.510	19.620	14.114	7,116,483
2013-06-19	21.480	21.600	20.890	20.900	15.034	4,491,572
2013-06-18	21.080	21.600	20.990	21.550	15.502	4,096,003
2013-06-17	20.990	21.310	20.820	21.050	15.142	5,779,105

← NewerPage 56 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.