Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	16.370	16.370	15.810	15.940	11.313	9,787,028
2012-09-21	16.340	16.480	15.980	16.250	11.533	11,544,555
2012-09-20	15.770	16.200	15.670	16.080	11.412	7,348,749
2012-09-19	15.630	16.070	15.620	15.900	11.285	10,964,971
2012-09-18	15.490	15.770	15.440	15.630	11.093	5,633,669
2012-09-17	15.800	15.800	15.360	15.520	11.015	5,066,717
2012-09-14	15.380	16.210	15.360	15.800	11.214	8,652,328
2012-09-13	14.720	15.600	14.450	15.330	10.880	8,456,478
2012-09-12	14.420	14.810	14.390	14.750	10.468	5,481,632
2012-09-11	14.230	14.460	14.190	14.410	10.227	5,744,852
2012-09-10	14.120	14.390	14.070	14.180	10.064	5,805,279
2012-09-07	13.830	14.190	13.760	14.150	10.043	4,189,433
2012-09-06	13.560	13.850	13.550	13.800	9.794	4,452,766
2012-09-05	14.090	14.100	13.420	13.460	9.553	7,931,405
2012-09-04	14.170	14.290	13.910	14.050	9.972	5,032,919
2012-08-31	13.920	14.230	13.770	14.160	10.050	3,454,285
2012-08-30	13.750	13.860	13.700	13.760	9.766	2,788,441
2012-08-29	13.840	13.990	13.780	13.880	9.851	3,389,761
2012-08-28	13.820	14.010	13.760	13.840	9.823	2,712,423
2012-08-27	14.160	14.210	13.850	13.850	9.830	4,504,318
2012-08-24	13.850	14.210	13.680	14.130	10.028	6,162,156
2012-08-23	13.830	14.140	13.790	13.930	9.887	5,535,004
2012-08-22	13.520	14.000	13.520	13.870	9.844	5,936,491
2012-08-21	13.730	13.960	13.530	13.650	9.688	6,008,868
2012-08-20	13.870	13.930	13.580	13.660	9.695	5,984,970
2012-08-17	13.990	14.040	13.700	13.890	9.858	6,837,445
2012-08-16	13.180	13.910	13.020	13.780	9.780	8,457,275
2012-08-15	12.970	13.240	12.810	13.190	9.361	6,081,244
2012-08-14	12.960	13.270	12.880	12.980	9.212	6,683,702
2012-08-13	12.960	13.060	12.690	12.830	9.106	4,332,821
2012-08-10	13.030	13.120	12.890	12.970	9.205	3,471,128
2012-08-09	13.080	13.200	12.940	13.100	9.297	4,999,689
2012-08-08	12.820	13.120	12.730	13.080	9.283	4,576,239
2012-08-07	12.670	12.990	12.560	12.880	9.141	5,129,421
2012-08-06	12.790	12.790	12.480	12.570	8.921	5,832,705
2012-08-03	12.360	12.870	12.310	12.710	9.021	9,040,727
2012-08-02	11.710	12.090	11.530	12.000	8.517	7,265,447
2012-08-01	12.040	12.140	11.570	11.940	8.474	10,259,298
2012-07-31	12.330	12.690	11.960	12.030	8.538	23,931,002
2012-07-30	13.280	13.390	13.050	13.120	9.312	8,499,950
2012-07-27	13.170	13.500	12.820	13.300	9.439	7,034,206
2012-07-26	13.230	13.470	12.900	13.060	9.269	10,089,849
2012-07-25	13.750	13.760	12.900	12.920	9.170	10,978,627
2012-07-24	13.940	14.000	13.490	13.650	9.688	6,943,507
2012-07-23	13.820	14.050	13.610	13.940	9.894	5,010,955
2012-07-20	14.200	14.500	14.130	14.150	10.043	6,110,036
2012-07-19	14.280	14.430	13.880	14.370	10.199	7,510,117
2012-07-18	13.660	14.470	13.650	14.230	10.099	8,154,225
2012-07-17	13.840	13.860	13.330	13.690	9.716	7,197,281
2012-07-16	13.940	14.090	13.640	13.780	9.780	5,756,687
2012-07-13	13.740	14.060	13.670	14.050	9.972	5,761,466
2012-07-12	13.340	13.810	13.140	13.710	9.730	5,332,099
2012-07-11	13.650	13.650	13.330	13.440	9.539	5,894,840
2012-07-10	14.230	14.230	13.460	13.610	9.659	6,204,376
2012-07-09	14.070	14.170	13.880	14.110	10.014	7,819,198
2012-07-06	13.880	14.170	13.800	14.160	10.050	5,443,851
2012-07-05	13.920	14.240	13.860	14.180	10.064	4,768,789
2012-07-03	14.010	14.050	13.880	13.970	9.915	3,195,049
2012-07-02	13.870	14.250	13.680	14.170	10.004	6,727,970
2012-06-29	13.870	14.020	13.720	13.870	9.792	6,855,540

← NewerPage 60 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.