Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	13.310	13.480	13.130	13.380	9.127	3,964,451
2011-01-24	13.250	13.460	13.190	13.360	9.113	3,347,427
2011-01-21	13.420	13.520	13.230	13.280	9.059	2,659,392
2011-01-20	13.170	13.570	13.020	13.340	9.100	6,008,185
2011-01-19	13.630	13.770	13.160	13.210	9.011	5,694,893
2011-01-18	13.980	14.090	13.330	13.640	9.304	5,063,759
2011-01-14	13.690	14.010	13.650	14.000	9.550	5,037,585
2011-01-13	13.750	13.860	13.590	13.750	9.380	4,333,845
2011-01-12	13.960	14.050	13.760	13.780	9.400	6,018,996
2011-01-11	13.820	14.060	13.640	13.790	9.407	7,217,082
2011-01-10	13.740	13.810	13.330	13.710	9.352	7,821,702
2011-01-07	13.560	14.070	13.340	13.770	9.393	12,510,375
2011-01-06	13.170	13.820	13.140	13.520	9.223	12,309,974
2011-01-05	12.760	13.280	12.710	13.140	8.963	7,651,571
2011-01-04	13.110	13.210	12.790	12.850	8.714	7,428,181
2011-01-03	12.870	13.090	12.830	13.050	8.850	4,065,164
2010-12-31	12.810	12.890	12.610	12.660	8.586	2,433,158
2010-12-30	12.690	12.850	12.660	12.830	8.701	2,319,813
2010-12-29	12.780	12.840	12.590	12.710	8.619	2,579,049
2010-12-28	12.860	12.900	12.680	12.740	8.640	3,155,560
2010-12-27	12.730	12.880	12.730	12.790	8.674	2,488,009
2010-12-23	13.000	13.050	12.710	12.790	8.674	4,215,038
2010-12-22	13.100	13.140	12.950	13.000	8.816	6,824,700
2010-12-21	13.100	13.150	12.870	13.060	8.857	6,161,018
2010-12-20	13.060	13.240	12.930	13.000	8.816	4,956,900
2010-12-17	13.170	13.240	12.980	13.060	8.857	5,023,246
2010-12-16	12.960	13.190	12.910	13.140	8.911	3,211,664
2010-12-15	13.050	13.340	12.830	12.900	8.748	4,901,252
2010-12-14	13.020	13.100	12.900	13.030	8.836	7,385,848
2010-12-13	13.380	13.480	13.200	13.250	8.986	6,347,309
2010-12-10	13.260	13.540	12.990	13.530	9.176	5,440,095
2010-12-09	13.170	13.340	12.860	13.260	8.992	5,679,303
2010-12-08	12.380	13.440	12.370	13.100	8.884	13,796,202
2010-12-07	12.160	12.440	12.120	12.380	8.396	4,706,427
2010-12-06	11.980	12.100	11.860	11.990	8.131	2,400,611
2010-12-03	11.930	12.030	11.850	11.990	8.131	3,580,376
2010-12-02	11.730	12.330	11.620	12.010	8.145	6,783,959
2010-12-01	11.120	11.710	11.120	11.680	7.921	5,885,395
2010-11-30	10.710	11.070	10.660	10.910	7.399	4,040,810
2010-11-29	10.650	10.880	10.500	10.880	7.378	3,097,977
2010-11-26	10.790	10.930	10.720	10.720	7.270	1,637,354
2010-11-24	10.870	10.950	10.710	10.920	7.406	3,500,488
2010-11-23	10.810	11.000	10.750	10.750	7.290	3,684,844
2010-11-22	11.000	11.020	10.800	10.960	7.433	2,652,678
2010-11-19	11.010	11.100	10.860	11.030	7.480	3,080,338
2010-11-18	11.040	11.120	10.920	11.000	7.460	5,027,001
2010-11-17	11.140	11.220	10.840	10.960	7.433	4,373,106
2010-11-16	11.130	11.400	11.030	11.110	7.534	6,546,800
2010-11-15	11.370	11.540	11.230	11.250	7.629	2,401,749
2010-11-12	11.300	11.470	11.130	11.360	7.704	3,754,034
2010-11-11	11.490	11.600	11.370	11.390	7.724	3,274,936
2010-11-10	11.440	11.660	11.290	11.630	7.887	4,153,245
2010-11-09	11.720	11.750	11.400	11.480	7.785	5,063,190
2010-11-08	11.520	11.650	11.410	11.600	7.867	3,435,281
2010-11-05	11.400	11.860	11.280	11.560	7.840	6,195,272
2010-11-04	10.960	11.360	10.900	11.340	7.690	5,688,521
2010-11-03	10.860	10.860	10.620	10.780	7.311	3,539,180
2010-11-02	10.860	11.000	10.740	10.810	7.331	5,705,022
2010-11-01	10.750	10.820	10.590	10.750	7.290	4,841,280
2010-10-29	10.570	10.720	10.540	10.660	7.229	3,546,463

← NewerPage 67 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.