Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	13.370	14.090	13.290	14.010	9.282	7,506,248
2009-11-12	13.560	13.750	13.320	13.360	8.851	4,591,147
2009-11-11	13.390	13.660	13.300	13.580	8.997	4,336,121
2009-11-10	13.040	13.400	12.980	13.280	8.798	4,269,662
2009-11-09	12.760	13.290	12.760	13.200	8.745	4,072,219
2009-11-06	12.270	12.630	12.190	12.600	8.348	4,506,594
2009-11-05	11.930	12.420	11.930	12.380	8.202	3,949,770
2009-11-04	12.130	12.330	11.820	11.820	7.831	5,790,713
2009-11-03	11.640	12.160	11.620	12.020	7.964	6,407,850
2009-11-02	11.680	12.150	11.440	11.650	7.718	7,235,518
2009-10-30	12.370	12.510	11.580	11.750	7.785	10,724,740
2009-10-29	12.230	12.730	12.150	12.410	8.222	6,672,777
2009-10-28	13.130	13.130	12.110	12.140	8.043	8,903,484
2009-10-27	13.800	13.950	12.910	13.080	8.666	9,379,282
2009-10-26	13.520	14.250	13.390	13.610	9.017	7,013,380
2009-10-23	13.860	14.060	13.300	13.540	8.971	5,960,958
2009-10-22	13.110	13.940	12.960	13.800	9.143	6,098,201
2009-10-21	13.590	13.840	12.990	13.000	8.613	5,030,757
2009-10-20	13.780	13.780	13.400	13.620	9.024	3,745,386
2009-10-19	13.760	13.990	13.650	13.790	9.136	3,979,927
2009-10-16	14.190	14.350	13.620	13.700	9.077	4,922,874
2009-10-15	13.680	13.810	13.620	13.770	9.123	3,186,286
2009-10-14	13.580	13.770	13.490	13.750	9.110	4,252,934
2009-10-13	13.090	13.470	12.990	13.350	8.845	3,802,855
2009-10-12	13.060	13.380	13.060	13.160	8.719	2,904,404
2009-10-09	12.990	13.110	12.810	12.880	8.533	2,614,441
2009-10-08	12.740	13.380	12.620	12.990	8.606	4,037,624
2009-10-07	12.620	12.680	12.390	12.550	8.315	4,541,303
2009-10-06	12.760	13.040	12.510	12.630	8.318	3,368,821
2009-10-05	12.190	12.810	12.140	12.630	8.318	4,334,301
2009-10-02	12.350	12.350	11.870	12.100	7.969	5,867,073
2009-10-01	12.930	12.930	12.460	12.520	8.246	5,692,504
2009-09-30	13.410	13.500	12.850	12.920	8.509	5,144,215
2009-09-29	13.320	13.630	13.250	13.390	8.819	3,515,851
2009-09-28	12.870	13.380	12.810	13.300	8.759	2,876,636
2009-09-25	13.030	13.240	12.730	12.830	8.450	4,001,322
2009-09-24	13.660	13.660	13.000	13.100	8.628	5,619,216
2009-09-23	13.710	13.860	13.450	13.490	8.884	4,854,480
2009-09-22	13.940	14.030	13.590	13.650	8.990	4,422,837
2009-09-21	13.940	14.070	13.560	13.660	8.996	5,413,807
2009-09-18	14.690	14.810	13.830	14.130	9.306	7,087,578
2009-09-17	14.960	15.060	14.440	14.580	9.602	5,615,233
2009-09-16	14.600	15.290	14.330	14.980	9.866	9,100,245
2009-09-15	14.250	14.580	14.170	14.410	9.490	3,948,063
2009-09-14	14.050	14.410	13.950	14.240	9.378	4,272,849
2009-09-11	14.570	14.680	14.070	14.180	9.339	5,874,811
2009-09-10	14.060	14.520	13.920	14.220	9.365	4,300,730
2009-09-09	13.740	14.260	13.680	14.080	9.273	5,314,915
2009-09-08	13.600	13.920	13.350	13.810	9.095	6,305,658
2009-09-04	12.820	13.160	12.690	13.080	8.614	3,146,798
2009-09-03	12.850	12.990	12.380	12.820	8.443	7,524,911
2009-09-02	13.410	13.460	12.720	12.750	8.397	9,446,310
2009-09-01	14.420	14.820	13.440	13.560	8.930	7,056,852
2009-08-31	14.290	14.560	13.800	14.480	9.536	6,333,994
2009-08-28	14.800	14.970	14.340	14.510	9.556	4,988,537
2009-08-27	14.400	14.800	14.040	14.690	9.675	4,432,282
2009-08-26	14.560	15.030	14.330	14.430	9.503	5,265,526
2009-08-25	14.510	14.990	14.310	14.610	9.622	4,815,219
2009-08-24	14.400	14.630	14.250	14.360	9.457	4,561,332
2009-08-21	13.680	14.440	13.600	14.360	9.457	7,393,017

← NewerPage 72 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
2020-04-09	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.