Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.950	21.350	20.640	20.790	14.955	5,370,222
2013-06-13	19.790	20.970	19.790	20.940	15.063	6,264,349
2013-06-12	19.770	20.210	19.530	19.880	14.301	7,855,728
2013-06-11	19.730	20.130	19.500	19.550	14.063	4,660,793
2013-06-10	20.350	20.490	19.620	20.080	14.444	5,257,446
2013-06-07	20.260	20.740	19.900	20.210	14.538	4,901,480
2013-06-06	20.090	20.200	19.490	20.160	14.502	6,165,684
2013-06-05	20.110	20.190	19.590	19.710	14.178	6,028,441
2013-06-04	20.790	21.210	19.940	20.020	14.401	7,557,344
2013-06-03	21.130	21.160	20.140	20.740	14.919	7,974,080
2013-05-31	21.260	21.650	21.010	21.020	15.121	4,468,812
2013-05-30	21.360	21.610	21.090	21.340	15.351	6,011,485
2013-05-29	21.950	21.970	21.300	21.330	15.344	5,268,599
2013-05-28	22.520	22.660	21.930	22.080	15.883	3,837,222
2013-05-24	21.950	22.150	21.540	22.140	15.926	3,004,775
2013-05-23	21.520	22.320	21.260	22.170	15.948	5,754,183
2013-05-22	22.180	22.640	21.590	21.850	15.718	8,915,775
2013-05-21	22.380	22.680	21.950	22.050	15.862	8,255,280
2013-05-20	22.700	22.830	22.140	22.230	15.991	4,679,342
2013-05-17	22.400	22.810	22.340	22.740	16.358	3,664,588
2013-05-16	22.470	22.650	21.900	22.210	15.977	4,466,195
2013-05-15	22.010	22.660	21.950	22.600	16.257	5,781,040
2013-05-14	21.380	22.230	21.310	22.170	15.948	4,958,494
2013-05-13	21.590	21.800	21.330	21.430	15.416	2,895,300
2013-05-10	21.210	21.570	21.010	21.560	15.509	4,391,087
2013-05-09	21.360	21.770	21.090	21.130	15.200	7,605,709
2013-05-08	21.590	21.590	21.270	21.400	15.394	4,287,870
2013-05-07	21.680	21.740	21.230	21.580	15.523	6,151,800
2013-05-06	21.610	21.750	21.420	21.590	15.531	6,025,255
2013-05-03	21.270	22.100	21.270	21.600	15.538	8,446,122
2013-05-02	20.120	21.100	20.120	20.960	15.078	7,012,697
2013-05-01	19.430	20.290	19.430	20.110	14.466	9,474,988
2013-04-30	20.150	20.440	19.200	19.440	13.984	14,354,504
2013-04-29	20.710	20.920	20.410	20.420	14.689	8,739,043
2013-04-26	20.310	20.690	20.170	20.620	14.833	5,889,719
2013-04-25	20.410	20.590	20.290	20.350	14.639	4,772,431
2013-04-24	20.120	20.470	19.960	20.310	14.610	4,664,548
2013-04-23	19.410	20.040	19.410	20.030	14.409	5,819,391
2013-04-22	19.320	19.340	18.860	19.210	13.819	3,415,252
2013-04-19	18.870	19.400	18.790	19.270	13.862	3,708,287
2013-04-18	19.090	19.120	18.600	18.790	13.517	4,720,196
2013-04-17	19.100	19.100	18.510	19.000	13.668	5,623,996
2013-04-16	18.960	19.390	18.800	19.330	13.905	5,753,387
2013-04-15	19.940	19.960	18.570	18.650	13.416	8,195,193
2013-04-12	20.100	20.290	19.840	20.110	14.466	3,675,968
2013-04-11	19.850	20.250	19.810	20.160	14.502	4,731,349
2013-04-10	19.610	19.850	19.490	19.830	14.265	3,835,174
2013-04-09	19.660	19.770	19.430	19.590	14.092	4,336,804
2013-04-08	19.270	19.640	19.110	19.600	14.099	5,021,084
2013-04-05	18.910	19.350	18.460	19.280	13.869	5,083,332
2013-04-04	19.230	19.590	19.010	19.230	13.833	6,338,205
2013-04-03	19.570	19.750	18.960	19.200	13.811	5,161,399
2013-04-02	19.950	20.090	19.510	19.640	14.074	3,088,532
2013-04-01	20.270	20.290	19.760	19.890	14.253	3,037,208
2013-03-28	20.520	20.550	20.130	20.250	14.511	4,119,332
2013-03-27	20.460	20.540	20.160	20.500	14.690	2,825,768
2013-03-26	20.630	20.820	20.340	20.640	14.791	4,212,079
2013-03-25	20.680	20.940	20.360	20.550	14.726	3,747,093
2013-03-22	20.590	20.690	20.390	20.600	14.762	3,237,610
2013-03-21	20.780	20.850	20.090	20.540	14.719	7,696,635

← NewerPage 57 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.