Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	16.330	16.650	16.140	16.650	11.878	3,991,194
2012-12-19	16.700	16.720	16.340	16.350	11.664	4,756,043
2012-12-18	16.450	16.740	16.370	16.700	11.913	4,707,223
2012-12-17	16.230	16.460	16.160	16.390	11.692	3,975,262
2012-12-14	15.940	16.350	15.920	16.120	11.500	2,836,693
2012-12-13	16.210	16.560	16.010	16.160	11.528	3,414,455
2012-12-12	15.820	16.380	15.750	16.260	11.599	4,991,723
2012-12-11	16.010	16.080	15.640	15.720	11.214	3,575,824
2012-12-10	15.970	15.990	15.800	15.870	11.321	3,114,820
2012-12-07	15.930	16.130	15.820	15.990	11.407	3,140,197
2012-12-06	16.200	16.260	15.680	15.780	11.257	6,309,982
2012-12-05	16.670	16.710	15.940	16.210	11.564	6,153,621
2012-12-04	16.720	16.760	16.320	16.580	11.828	5,441,461
2012-12-03	17.050	17.140	16.650	16.660	11.885	3,802,286
2012-11-30	17.120	17.190	16.770	16.960	12.099	4,486,110
2012-11-29	17.010	17.140	16.630	17.080	12.184	4,587,164
2012-11-28	16.830	16.970	16.540	16.880	12.042	5,523,055
2012-11-27	16.810	17.110	16.660	16.970	12.106	5,391,616
2012-11-26	16.800	17.000	16.750	16.860	12.028	7,724,061
2012-11-23	16.670	16.910	16.580	16.900	12.056	2,004,246
2012-11-21	16.310	16.630	16.250	16.590	11.835	6,570,129
2012-11-20	15.480	16.340	15.480	16.310	11.635	7,609,351
2012-11-19	15.200	15.620	15.180	15.440	11.015	4,822,616
2012-11-16	14.480	15.020	14.410	14.920	10.644	6,095,583
2012-11-15	14.870	15.150	14.360	14.410	10.280	5,319,240
2012-11-14	15.560	15.730	14.810	14.890	10.622	5,078,780
2012-11-13	14.920	15.750	14.920	15.470	11.036	5,148,881
2012-11-12	15.370	15.510	15.100	15.110	10.779	2,463,429
2012-11-09	15.640	15.780	15.190	15.290	10.908	5,780,699
2012-11-08	16.280	16.320	15.600	15.690	11.193	4,514,674
2012-11-07	16.140	16.430	15.780	16.290	11.621	7,274,210
2012-11-06	16.210	16.500	16.190	16.340	11.657	6,009,095
2012-11-05	14.730	16.170	14.490	16.160	11.528	4,235,408
2012-11-02	16.280	16.400	15.870	15.890	11.336	4,835,703
2012-11-01	15.150	16.190	15.100	16.130	11.507	9,512,087
2012-10-31	14.770	15.340	14.770	15.090	10.765	7,496,120
2012-10-26	14.810	14.850	14.330	14.600	10.415	5,980,190
2012-10-25	15.800	15.920	14.840	14.910	10.636	6,899,239
2012-10-24	15.250	15.560	15.050	15.530	11.079	8,597,362
2012-10-23	14.490	15.110	14.330	15.050	10.736	6,975,712
2012-10-22	15.010	15.120	14.660	14.810	10.565	3,831,987
2012-10-19	15.330	15.360	14.950	15.040	10.729	4,853,798
2012-10-18	14.970	15.330	14.800	15.160	10.815	6,832,893
2012-10-17	14.990	15.560	14.900	14.970	10.679	7,720,192
2012-10-16	14.940	15.070	14.640	14.770	10.537	5,370,222
2012-10-15	14.320	14.820	14.210	14.780	10.544	5,172,893
2012-10-12	14.360	14.440	14.060	14.300	10.201	3,678,471
2012-10-11	14.500	14.660	14.240	14.300	10.201	5,544,108
2012-10-10	14.520	14.880	14.270	14.320	10.216	9,430,265
2012-10-09	15.480	15.480	14.500	14.670	10.412	12,045,730
2012-10-08	15.870	15.910	15.420	15.570	11.050	4,429,437
2012-10-05	16.230	16.330	15.900	15.970	11.334	3,310,214
2012-10-04	16.030	16.220	15.860	16.010	11.363	3,822,428
2012-10-03	15.520	15.980	15.400	15.910	11.292	5,795,493
2012-10-02	15.410	15.610	15.200	15.370	10.909	4,948,934
2012-10-01	15.170	15.460	15.020	15.340	10.887	8,726,298
2012-09-28	15.230	15.350	14.960	15.050	10.681	5,453,524
2012-09-27	15.060	15.420	14.820	15.310	10.866	7,027,605
2012-09-26	15.550	15.620	14.910	14.980	10.632	9,091,937
2012-09-25	16.040	16.100	15.510	15.540	11.029	6,125,171

← NewerPage 59 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.