Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	14.260	15.170	14.260	15.130	10.123	9,894,113
2010-05-07	14.550	14.700	13.540	13.660	9.140	15,633,958
2010-05-06	15.390	15.660	13.650	14.640	9.795	14,007,756
2010-05-05	15.480	15.960	14.960	15.470	10.351	10,311,190
2010-05-04	16.260	16.320	15.540	15.750	10.538	8,178,237
2010-05-03	16.340	16.700	16.280	16.630	11.127	5,157,416
2010-04-30	16.790	17.260	16.230	16.230	10.859	5,498,475
2010-04-29	16.630	16.980	16.610	16.840	11.267	5,785,820
2010-04-28	16.050	16.860	16.010	16.450	11.006	13,316,079
2010-04-27	17.170	17.200	15.460	15.620	10.451	20,724,346
2010-04-26	18.500	18.780	17.870	18.000	12.043	10,810,659
2010-04-23	18.170	18.600	17.930	18.350	12.277	10,012,921
2010-04-22	17.390	18.170	17.090	18.100	12.110	9,712,033
2010-04-21	17.460	17.650	17.360	17.580	11.762	5,426,439
2010-04-20	17.380	17.670	17.260	17.490	11.702	8,316,390
2010-04-19	16.860	17.250	16.700	17.240	11.535	6,505,377
2010-04-16	17.640	17.720	16.820	16.960	11.347	8,229,219
2010-04-15	16.810	17.400	16.680	17.000	11.374	7,127,294
2010-04-14	16.230	16.910	16.180	16.880	11.294	4,809,074
2010-04-13	16.030	16.220	16.020	16.140	10.799	2,835,327
2010-04-12	16.180	16.180	15.910	16.110	10.779	3,651,728
2010-04-09	15.900	16.120	15.810	16.100	10.772	3,308,052
2010-04-08	15.800	15.960	15.560	15.890	10.632	4,510,463
2010-04-07	16.160	16.220	15.720	15.850	10.605	4,900,683
2010-04-06	16.070	16.330	15.920	16.280	10.842	3,986,528
2010-04-05	15.910	16.220	15.710	16.150	10.756	3,611,671
2010-04-01	15.680	15.950	15.630	15.810	10.529	4,902,276
2010-03-31	15.290	15.660	15.080	15.520	10.336	6,144,176
2010-03-30	15.320	15.590	15.300	15.400	10.256	1,939,038
2010-03-29	15.280	15.450	15.130	15.320	10.203	2,988,957
2010-03-26	15.230	15.400	15.050	15.190	10.116	3,171,265
2010-03-25	15.370	15.480	15.110	15.130	10.076	3,942,260
2010-03-24	15.500	15.660	15.130	15.170	10.103	4,596,723
2010-03-23	15.230	15.520	15.040	15.480	10.310	4,679,684
2010-03-22	14.850	15.260	14.820	15.230	10.143	3,223,499
2010-03-19	15.000	15.750	15.000	15.000	9.990	6,617,470
2010-03-18	15.470	15.750	15.420	15.510	10.330	2,641,526
2010-03-17	15.340	15.740	15.300	15.530	10.343	3,722,398
2010-03-16	15.200	15.350	15.070	15.310	10.196	2,787,190
2010-03-15	15.160	15.230	14.970	15.150	10.090	3,204,836
2010-03-12	15.200	15.320	14.960	15.170	10.103	3,521,541
2010-03-11	14.770	15.170	14.650	15.120	10.070	4,178,281
2010-03-10	14.640	14.960	14.620	14.860	9.897	4,054,808
2010-03-09	14.590	14.750	14.510	14.680	9.777	2,785,255
2010-03-08	14.430	14.660	14.400	14.660	9.763	2,462,632
2010-03-05	14.280	14.430	14.250	14.390	9.584	2,193,381
2010-03-04	14.180	14.350	14.010	14.140	9.417	2,180,408
2010-03-03	14.130	14.440	13.990	14.170	9.437	3,705,442
2010-03-02	14.110	14.130	13.900	14.020	9.337	3,165,461
2010-03-01	13.470	14.010	13.470	13.970	9.304	5,179,835
2010-02-26	13.220	13.450	13.010	13.370	8.904	5,482,429
2010-02-25	13.000	13.190	12.760	13.160	8.764	4,984,554
2010-02-24	13.300	13.360	12.910	13.310	8.864	3,845,302
2010-02-23	13.580	13.720	13.050	13.250	8.824	5,311,387
2010-02-22	13.690	13.950	13.600	13.620	9.071	4,199,220
2010-02-19	13.770	13.810	13.560	13.600	9.057	7,121,832
2010-02-18	13.980	14.040	13.760	13.830	9.211	4,232,791
2010-02-17	14.120	14.120	13.750	13.950	9.291	5,139,549
2010-02-16	13.900	14.060	13.710	14.000	9.324	4,833,769
2010-02-12	13.490	13.810	13.350	13.810	9.197	8,129,303

← NewerPage 70 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.