Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	7.820	7.970	7.760	7.840	5.466	4,900,228
2011-10-10	7.660	7.940	7.610	7.930	5.528	3,794,433
2011-10-07	7.900	7.910	7.370	7.490	5.222	5,722,774
2011-10-06	7.710	7.830	7.580	7.820	5.452	5,040,430
2011-10-05	7.260	7.770	7.090	7.740	5.396	6,913,464
2011-10-04	6.800	7.370	6.600	7.330	5.058	10,014,400
2011-10-03	7.040	7.260	6.910	6.910	4.768	8,414,031
2011-09-30	7.420	7.440	7.080	7.120	4.913	7,057,535
2011-09-29	7.580	7.640	7.280	7.520	5.189	12,321,581
2011-09-28	7.480	7.560	7.260	7.380	5.092	8,704,790
2011-09-27	7.490	7.850	7.300	7.380	5.092	6,957,846
2011-09-26	7.200	7.260	6.940	7.260	5.009	5,452,727
2011-09-23	6.950	7.310	6.910	7.140	4.927	6,671,639
2011-09-22	6.930	7.020	6.780	6.960	4.802	10,021,797
2011-09-21	7.580	7.600	7.180	7.190	4.961	6,605,976
2011-09-20	7.800	7.850	7.600	7.610	5.251	5,217,958
2011-09-19	7.770	7.810	7.590	7.730	5.334	4,196,489
2011-09-16	8.020	8.150	7.860	7.970	5.499	4,306,989
2011-09-15	8.070	8.170	7.910	7.990	5.513	4,849,018
2011-09-14	7.760	8.050	7.580	7.950	5.485	6,433,455
2011-09-13	7.620	7.770	7.470	7.690	5.306	4,165,308
2011-09-12	7.660	7.760	7.330	7.570	5.223	6,057,688
2011-09-09	7.870	7.980	7.650	7.800	5.382	5,946,733
2011-09-08	8.120	8.210	7.890	7.980	5.506	6,825,952
2011-09-07	8.020	8.300	7.900	8.250	5.693	5,654,494
2011-09-06	7.630	7.870	7.470	7.850	5.417	8,080,483
2011-09-02	8.100	8.250	7.970	7.980	5.506	4,943,700
2011-09-01	8.860	8.990	8.320	8.330	5.748	6,501,053
2011-08-31	8.900	9.210	8.770	8.870	6.120	6,067,588
2011-08-30	8.840	8.960	8.580	8.880	6.127	5,342,341
2011-08-29	8.220	8.850	8.180	8.850	6.106	5,690,910
2011-08-26	7.820	8.210	7.730	8.050	5.554	8,858,192
2011-08-25	8.040	8.140	7.780	7.880	5.437	4,725,659
2011-08-24	7.710	8.050	7.640	7.990	5.513	8,361,796
2011-08-23	7.480	7.770	7.360	7.760	5.354	6,034,473
2011-08-22	7.750	7.810	7.220	7.460	5.147	12,148,605
2011-08-19	7.650	7.970	7.550	7.560	5.216	4,829,786
2011-08-18	8.420	8.430	7.800	7.870	5.430	4,955,649
2011-08-17	8.850	8.910	8.610	8.700	6.003	6,230,322
2011-08-16	8.730	8.840	8.650	8.800	6.072	7,217,196
2011-08-15	8.650	8.830	8.500	8.830	6.093	5,023,132
2011-08-12	8.380	8.670	8.320	8.560	5.906	5,344,617
2011-08-11	8.160	8.520	8.030	8.370	5.775	9,880,116
2011-08-10	8.160	8.350	7.870	8.110	5.596	14,238,997
2011-08-09	8.420	8.450	7.730	8.340	5.755	12,082,146
2011-08-08	8.960	9.070	8.180	8.240	5.686	13,696,627
2011-08-05	9.390	9.520	8.930	9.180	6.334	13,130,927
2011-08-04	9.950	9.950	9.200	9.230	6.369	12,069,173
2011-08-03	10.090	10.210	9.770	10.130	6.990	11,306,827
2011-08-02	10.420	10.530	10.030	10.050	6.934	6,262,073
2011-08-01	10.700	10.700	10.340	10.550	7.279	9,274,814
2011-07-29	10.490	10.800	10.380	10.550	7.279	13,748,064
2011-07-28	10.880	10.970	10.580	10.590	7.307	8,375,225
2011-07-27	11.060	11.070	10.850	10.920	7.535	7,759,794
2011-07-26	11.130	11.580	10.780	11.110	7.666	12,676,523
2011-07-25	11.250	11.710	11.220	11.470	7.914	7,067,435
2011-07-22	11.540	11.610	11.300	11.420	7.880	4,262,607
2011-07-21	11.570	11.730	11.510	11.560	7.976	5,481,746
2011-07-20	11.610	11.620	11.320	11.490	7.928	5,141,598
2011-07-19	11.430	11.650	11.420	11.550	7.969	5,720,043

← NewerPage 64 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.