Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	20.540	21.070	20.540	20.940	15.006	5,260,291
2013-03-19	20.360	20.620	20.110	20.410	14.626	4,621,532
2013-03-18	19.710	20.440	19.620	20.220	14.490	5,295,114
2013-03-15	20.240	20.390	19.930	19.960	14.303	6,384,749
2013-03-14	20.240	20.550	20.220	20.270	14.526	5,233,776
2013-03-13	19.600	20.230	19.510	20.190	14.468	5,681,920
2013-03-12	19.850	19.890	19.390	19.560	14.017	4,435,127
2013-03-11	20.210	20.260	19.820	19.850	14.225	5,770,457
2013-03-08	20.160	20.280	19.880	19.940	14.289	4,646,795
2013-03-07	19.970	20.240	19.740	19.960	14.303	5,395,030
2013-03-06	20.140	20.240	19.710	19.890	14.253	4,296,747
2013-03-05	19.660	20.180	19.610	20.020	14.346	5,528,745
2013-03-04	19.100	19.510	19.040	19.510	13.981	3,707,263
2013-03-01	19.120	19.370	18.820	19.220	13.773	4,679,115
2013-02-28	19.200	19.490	19.100	19.260	13.802	3,355,962
2013-02-27	18.740	19.320	18.730	19.200	13.759	4,615,614
2013-02-26	18.190	18.810	17.980	18.720	13.415	7,785,172
2013-02-25	19.030	19.180	17.980	18.010	12.906	6,656,845
2013-02-22	18.760	19.030	18.750	18.920	13.558	4,222,777
2013-02-21	18.630	18.760	18.410	18.640	13.357	8,478,669
2013-02-20	19.880	19.890	18.640	18.730	13.422	9,228,952
2013-02-19	20.040	20.130	19.750	19.980	14.318	7,288,662
2013-02-15	20.220	20.250	19.940	20.000	14.332	5,238,328
2013-02-14	20.450	20.450	20.080	20.110	14.411	6,408,533
2013-02-13	20.100	20.700	20.080	20.360	14.590	10,027,259
2013-02-12	19.300	20.440	19.040	20.010	14.339	26,807,297
2013-02-11	17.790	17.950	17.660	17.790	12.748	5,082,649
2013-02-08	17.880	17.940	17.660	17.790	12.748	3,169,785
2013-02-07	18.260	18.270	17.780	17.860	12.798	4,609,469
2013-02-06	18.240	18.380	18.170	18.280	13.099	3,797,278
2013-02-05	18.420	18.430	18.200	18.370	13.164	3,348,565
2013-02-04	18.360	18.550	18.160	18.270	13.092	4,648,502
2013-02-01	18.630	18.820	18.450	18.550	13.293	5,034,967
2013-01-31	18.110	18.420	17.910	18.390	13.178	4,908,194
2013-01-30	18.320	18.640	18.160	18.220	13.056	4,474,616
2013-01-29	18.120	18.340	18.080	18.280	13.099	3,207,567
2013-01-28	18.390	18.490	18.000	18.130	12.992	4,976,133
2013-01-25	17.810	18.410	17.750	18.360	13.157	7,621,641
2013-01-24	17.610	17.850	17.590	17.730	12.705	3,935,887
2013-01-23	17.550	17.690	17.430	17.610	12.619	4,461,301
2013-01-22	17.750	17.840	17.500	17.610	12.619	4,367,189
2013-01-18	17.720	17.900	17.590	17.780	12.741	5,103,930
2013-01-17	17.480	17.590	17.410	17.500	12.541	5,541,377
2013-01-16	17.380	17.500	17.200	17.370	12.447	4,707,109
2013-01-15	17.420	17.620	17.380	17.460	12.512	4,117,967
2013-01-14	17.670	17.710	17.430	17.500	12.541	3,276,643
2013-01-11	18.100	18.140	17.640	17.690	12.677	5,058,865
2013-01-10	17.580	17.590	17.280	17.470	12.519	3,638,527
2013-01-09	17.290	17.760	17.280	17.430	12.490	3,381,339
2013-01-08	17.190	17.380	17.120	17.230	12.347	3,487,401
2013-01-07	17.300	17.460	17.120	17.250	12.361	3,351,751
2013-01-04	17.350	17.560	17.300	17.470	12.519	4,026,358
2013-01-03	17.110	17.490	16.910	17.300	12.397	3,786,695
2013-01-02	17.040	17.600	16.980	17.070	12.232	8,073,882
2012-12-31	16.020	16.800	15.850	16.660	11.885	5,033,602
2012-12-28	16.080	16.270	15.940	16.040	11.443	3,411,838
2012-12-27	16.260	16.380	15.930	16.290	11.621	2,634,356
2012-12-26	16.520	16.580	16.220	16.250	11.592	2,400,725
2012-12-24	16.280	16.560	16.250	16.490	11.764	1,240,761
2012-12-21	16.410	16.500	15.920	16.270	11.607	10,659,305

← NewerPage 58 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.