Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	12.990	13.520	12.950	13.480	9.516	5,818,822
2012-06-27	12.830	13.340	12.800	13.250	9.354	8,324,015
2012-06-26	12.320	12.800	12.100	12.700	8.966	8,426,435
2012-06-25	12.520	12.550	12.110	12.260	8.655	8,233,999
2012-06-22	13.240	13.330	12.650	12.760	9.008	9,736,273
2012-06-21	13.890	13.890	13.030	13.090	9.241	9,966,263
2012-06-20	13.960	14.120	13.680	13.990	9.877	7,781,758
2012-06-19	13.980	14.150	13.890	13.950	9.848	6,119,367
2012-06-18	13.570	13.920	13.410	13.830	9.764	7,172,473
2012-06-15	13.380	13.690	13.300	13.600	9.601	10,454,351
2012-06-14	12.980	13.390	12.850	13.300	9.389	5,881,525
2012-06-13	13.250	13.490	12.870	12.930	9.128	8,246,858
2012-06-12	12.900	13.410	12.780	13.340	9.418	6,588,565
2012-06-11	13.690	13.740	12.830	12.840	9.065	5,193,604
2012-06-08	12.940	13.530	12.780	13.500	9.531	7,025,784
2012-06-07	12.980	13.440	12.880	12.990	9.171	7,549,492
2012-06-06	12.290	12.890	12.250	12.880	9.093	7,991,719
2012-06-05	11.620	12.180	11.610	12.150	8.578	9,854,511
2012-06-04	12.080	12.180	11.550	11.730	8.281	9,978,667
2012-06-01	12.330	12.360	11.960	12.040	8.500	14,500,624
2012-05-31	12.480	12.860	12.160	12.670	8.945	8,883,456
2012-05-30	12.810	12.810	12.250	12.360	8.726	7,586,136
2012-05-29	12.780	13.040	12.660	13.000	9.178	5,999,081
2012-05-25	12.700	12.740	12.500	12.600	8.895	5,570,851
2012-05-24	12.750	12.970	12.440	12.690	8.959	6,360,510
2012-05-23	12.360	12.770	12.300	12.760	9.008	10,965,540
2012-05-22	12.260	12.660	12.140	12.550	8.860	11,328,107
2012-05-21	11.940	12.330	11.710	12.260	8.655	7,739,538
2012-05-18	12.190	12.250	11.700	11.850	8.366	15,473,500
2012-05-17	13.240	13.280	12.150	12.160	8.585	13,498,728
2012-05-16	13.370	13.620	13.120	13.160	9.291	10,865,283
2012-05-15	13.420	13.530	13.190	13.210	9.326	14,407,080
2012-05-14	13.750	13.890	13.420	13.500	9.531	6,900,491
2012-05-11	13.800	14.160	13.710	13.970	9.862	6,746,064
2012-05-10	14.190	14.330	13.870	13.930	9.834	6,639,889
2012-05-09	14.080	14.200	13.720	14.010	9.891	11,985,188
2012-05-08	14.380	14.470	13.940	14.320	10.110	9,894,113
2012-05-07	14.300	14.680	14.280	14.550	10.272	5,429,170
2012-05-04	14.300	14.480	14.100	14.400	10.166	7,569,066
2012-05-03	14.560	14.650	14.320	14.420	10.180	7,558,710
2012-05-02	13.890	14.630	13.890	14.540	10.265	13,593,296
2012-05-01	13.930	14.320	13.580	13.930	9.834	17,582,328
2012-04-30	13.330	13.330	13.100	13.180	9.305	9,200,047
2012-04-27	13.000	13.500	12.920	13.440	9.488	8,906,443
2012-04-26	12.640	12.970	12.580	12.900	9.107	6,317,493
2012-04-25	12.450	12.810	12.310	12.640	8.923	5,201,229
2012-04-24	11.940	12.260	11.800	12.240	8.641	5,426,439
2012-04-23	11.780	11.970	11.720	11.880	8.387	5,878,453
2012-04-20	12.030	12.130	11.910	12.000	8.472	5,263,591
2012-04-19	11.970	12.160	11.660	11.970	8.451	9,387,931
2012-04-18	12.330	12.350	11.910	11.990	8.465	6,939,069
2012-04-17	12.360	12.650	12.230	12.490	8.818	4,976,133
2012-04-16	12.270	12.440	11.970	12.200	8.613	5,394,120
2012-04-13	12.450	12.470	12.020	12.140	8.570	5,975,866
2012-04-12	12.220	12.750	12.200	12.570	8.874	6,377,693
2012-04-11	12.300	12.440	12.160	12.200	8.613	6,376,100
2012-04-10	12.210	12.260	11.990	12.050	8.507	15,016,820
2012-04-09	12.550	12.580	12.150	12.270	8.662	10,288,089
2012-04-05	12.720	12.920	12.650	12.770	9.015	5,884,257
2012-04-04	12.910	12.910	12.540	12.790	9.029	13,710,169

← NewerPage 61 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.