Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	10.740	10.870	10.680	10.780	7.264	4,699,143
2010-08-03	10.560	10.740	10.430	10.710	7.216	5,637,197
2010-08-02	10.400	10.780	10.350	10.650	7.176	5,958,568
2010-07-30	10.010	10.400	9.940	10.280	6.927	9,701,109
2010-07-29	10.210	10.380	9.940	10.050	6.772	10,335,544
2010-07-28	10.470	10.600	10.090	10.110	6.812	15,619,619
2010-07-27	11.500	11.710	10.420	10.530	7.095	23,603,941
2010-07-26	11.420	12.050	11.380	11.930	8.038	10,274,092
2010-07-23	10.820	11.480	10.630	11.420	7.695	11,117,919
2010-07-22	10.430	10.860	10.390	10.800	7.277	6,422,986
2010-07-21	10.370	10.450	10.140	10.210	6.879	13,280,232
2010-07-20	10.070	10.650	10.010	10.620	7.156	9,015,464
2010-07-19	10.530	10.590	10.200	10.320	6.954	6,998,586
2010-07-16	11.120	11.180	10.380	10.470	7.055	9,673,910
2010-07-15	11.180	11.290	10.930	11.230	7.567	4,347,274
2010-07-14	11.340	11.350	11.040	11.170	7.526	4,424,089
2010-07-13	11.300	11.480	11.150	11.430	7.701	5,423,936
2010-07-12	11.470	11.530	11.060	11.120	7.493	5,366,694
2010-07-09	11.180	11.520	11.070	11.510	7.755	3,728,771
2010-07-08	11.360	11.510	10.990	11.220	7.560	4,637,578
2010-07-07	10.730	11.240	10.540	11.240	7.573	7,127,066
2010-07-06	10.970	11.040	10.620	10.710	7.166	5,599,415
2010-07-02	10.890	10.980	10.570	10.700	7.159	5,056,703
2010-07-01	10.820	10.950	10.450	10.830	7.246	7,218,220
2010-06-30	11.230	11.390	10.740	10.760	7.199	11,331,180
2010-06-29	11.510	11.650	11.080	11.260	7.534	10,557,112
2010-06-28	11.890	11.990	11.710	11.820	7.908	4,710,979
2010-06-25	11.740	11.910	11.550	11.810	7.902	6,775,880
2010-06-24	12.040	12.060	11.680	11.690	7.821	7,632,225
2010-06-23	11.960	12.170	11.590	12.100	8.096	8,514,061
2010-06-22	12.280	12.390	11.900	11.960	8.002	4,952,576
2010-06-21	12.550	12.700	12.240	12.330	8.250	4,599,796
2010-06-18	12.230	12.460	12.150	12.320	8.243	5,407,207
2010-06-17	12.730	12.800	12.110	12.220	8.176	7,406,787
2010-06-16	13.040	13.050	12.660	12.720	8.511	6,520,626
2010-06-15	12.720	13.250	12.570	13.200	8.832	5,996,122
2010-06-14	12.550	12.990	12.550	12.630	8.450	6,389,415
2010-06-11	12.170	12.490	12.100	12.360	8.270	3,558,640
2010-06-10	11.900	12.420	11.860	12.370	8.276	5,944,343
2010-06-09	11.920	12.060	11.520	11.590	7.755	5,397,306
2010-06-08	11.780	11.990	11.490	11.700	7.828	13,130,016
2010-06-07	12.400	12.530	11.840	11.870	7.942	6,618,494
2010-06-04	12.490	12.720	12.370	12.400	8.296	9,331,828
2010-06-03	12.930	13.060	12.640	12.940	8.658	6,881,372
2010-06-02	12.650	12.910	12.550	12.900	8.631	8,562,995
2010-06-01	13.100	13.150	12.500	12.510	8.370	10,210,819
2010-05-28	13.630	13.660	13.280	13.350	8.932	7,769,467
2010-05-27	13.560	13.630	13.220	13.590	9.093	7,674,217
2010-05-26	13.720	13.800	12.990	13.090	8.758	13,685,133
2010-05-25	13.070	13.540	12.900	13.530	9.053	9,265,596
2010-05-24	13.450	14.080	13.430	13.660	9.140	5,970,517
2010-05-21	13.070	13.880	13.070	13.740	9.193	7,965,545
2010-05-20	13.590	13.780	13.280	13.330	8.919	8,780,694
2010-05-19	14.250	14.450	13.700	14.070	9.414	8,025,859
2010-05-18	14.930	15.140	14.340	14.410	9.641	7,403,600
2010-05-17	14.740	14.830	14.120	14.760	9.875	6,346,057
2010-05-14	14.950	14.990	14.420	14.740	9.862	8,244,241
2010-05-13	15.490	15.530	15.150	15.180	10.157	6,210,180
2010-05-12	15.230	15.650	15.090	15.600	10.438	6,564,553
2010-05-11	14.870	15.400	14.760	15.120	10.116	6,663,218

← NewerPage 69 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.