Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	10.750	10.790	10.460	10.600	7.189	6,392,943
2010-10-27	10.750	10.850	10.490	10.670	7.236	6,385,887
2010-10-26	10.830	11.280	10.670	10.930	7.412	10,297,876
2010-10-25	11.120	11.310	10.880	10.890	7.385	7,624,714
2010-10-22	11.060	11.060	10.840	10.950	7.426	2,461,266
2010-10-21	10.880	11.180	10.820	11.050	7.494	6,032,538
2010-10-20	10.820	10.950	10.680	10.840	7.351	4,424,658
2010-10-19	10.710	11.120	10.660	10.740	7.283	8,007,196
2010-10-18	11.030	11.040	10.680	10.900	7.392	6,268,445
2010-10-15	11.530	11.530	10.920	11.010	7.467	10,158,585
2010-10-14	11.700	11.790	11.220	11.340	7.690	6,382,132
2010-10-13	11.630	11.760	11.220	11.710	7.941	7,844,917
2010-10-12	11.950	11.990	11.640	11.820	8.016	7,929,129
2010-10-11	12.040	12.160	11.940	12.080	8.192	3,093,539
2010-10-08	11.860	12.090	11.790	12.060	8.179	5,885,053
2010-10-07	11.840	11.960	11.730	11.830	8.023	8,465,810
2010-10-06	11.570	11.770	11.540	11.770	7.982	5,132,380
2010-10-05	11.300	11.630	11.250	11.630	7.836	7,549,720
2010-10-04	11.160	11.180	10.950	11.090	7.472	7,563,034
2010-10-01	11.180	11.330	11.080	11.180	7.533	4,509,894
2010-09-30	11.040	11.170	10.800	11.010	7.418	3,651,045
2010-09-29	10.900	11.070	10.860	10.890	7.338	3,727,405
2010-09-28	10.990	11.010	10.750	11.000	7.412	3,614,288
2010-09-27	10.980	11.040	10.850	10.930	7.365	3,090,239
2010-09-24	10.850	11.070	10.750	11.000	7.412	3,484,442
2010-09-23	10.860	10.950	10.580	10.610	7.149	3,229,644
2010-09-22	11.170	11.410	10.910	10.950	7.378	6,126,195
2010-09-21	11.240	11.490	11.110	11.180	7.533	6,391,577
2010-09-20	11.050	11.200	10.810	11.150	7.513	4,333,390
2010-09-17	10.980	11.040	10.730	10.940	7.371	4,692,657
2010-09-16	10.930	11.060	10.670	10.950	7.378	4,737,266
2010-09-15	11.040	11.040	10.830	11.000	7.412	2,631,625
2010-09-14	11.260	11.320	10.910	11.110	7.486	3,950,908
2010-09-13	11.130	11.320	11.080	11.270	7.594	2,841,472
2010-09-10	10.980	11.120	10.890	10.930	7.365	1,762,534
2010-09-09	11.130	11.140	10.790	10.940	7.371	3,395,906
2010-09-08	10.920	11.110	10.850	10.870	7.324	3,197,552
2010-09-07	11.340	11.340	10.770	10.880	7.331	7,263,399
2010-09-03	11.570	11.720	11.250	11.430	7.701	3,283,016
2010-09-02	11.060	11.460	11.040	11.310	7.621	3,325,122
2010-09-01	10.720	11.180	10.720	11.010	7.418	5,163,334
2010-08-31	10.320	10.650	10.310	10.490	7.068	4,796,898
2010-08-30	10.650	10.780	10.410	10.410	7.014	2,229,228
2010-08-27	10.390	10.710	10.240	10.680	7.196	3,668,457
2010-08-26	10.740	10.790	10.250	10.260	6.913	5,344,276
2010-08-25	10.270	10.720	10.150	10.680	7.196	8,721,973
2010-08-24	10.190	10.650	10.000	10.490	7.068	7,277,510
2010-08-23	10.620	10.670	10.360	10.380	6.994	3,208,136
2010-08-20	10.520	10.640	10.390	10.560	7.115	2,917,718
2010-08-19	10.760	10.890	10.560	10.660	7.183	4,448,214
2010-08-18	10.670	11.000	10.600	10.880	7.331	3,127,452
2010-08-17	10.500	10.680	10.460	10.650	7.176	5,243,563
2010-08-16	10.370	10.450	10.260	10.300	6.940	5,356,111
2010-08-13	10.500	10.590	10.390	10.480	7.061	8,365,893
2010-08-12	10.440	10.610	10.230	10.540	7.102	8,235,478
2010-08-11	10.720	10.790	10.540	10.620	7.156	5,893,133
2010-08-10	11.130	11.240	10.950	11.020	7.425	4,529,354
2010-08-09	11.010	11.360	11.010	11.340	7.641	4,630,636
2010-08-06	10.520	10.970	10.520	10.940	7.371	4,701,647
2010-08-05	10.730	10.780	10.620	10.720	7.223	4,219,363

← NewerPage 68 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.