Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-02 | 8.690 | 9.250 | 8.690 | 9.140 | 5.791 | 7,260,554 |
| 2008-12-01 | 9.510 | 9.540 | 8.540 | 8.570 | 5.430 | 7,568,610 |
| 2008-11-28 | 9.120 | 9.730 | 9.090 | 9.580 | 6.070 | 3,640,007 |
| 2008-11-26 | 8.070 | 9.330 | 7.980 | 9.150 | 5.798 | 8,303,758 |
| 2008-11-25 | 8.190 | 8.660 | 7.950 | 8.170 | 5.177 | 12,393,389 |
| 2008-11-24 | 7.550 | 8.120 | 7.370 | 7.980 | 5.056 | 11,358,833 |
| 2008-11-21 | 7.760 | 7.770 | 6.820 | 7.440 | 4.714 | 10,875,525 |
| 2008-11-20 | 7.530 | 8.380 | 7.430 | 7.600 | 4.816 | 13,221,739 |
| 2008-11-19 | 7.870 | 8.130 | 7.720 | 7.730 | 4.898 | 12,522,893 |
| 2008-11-18 | 7.830 | 8.100 | 7.700 | 8.030 | 5.088 | 10,238,586 |
| 2008-11-17 | 7.610 | 8.090 | 7.510 | 7.860 | 4.980 | 9,668,220 |
| 2008-11-14 | 8.000 | 8.300 | 7.690 | 7.690 | 4.873 | 7,353,756 |
| 2008-11-13 | 7.580 | 8.160 | 7.140 | 8.160 | 5.170 | 8,875,034 |
| 2008-11-12 | 8.050 | 8.090 | 7.510 | 7.550 | 4.784 | 5,992,367 |
| 2008-11-11 | 8.330 | 8.360 | 7.580 | 8.200 | 5.196 | 12,452,565 |
| 2008-11-10 | 8.990 | 9.090 | 8.320 | 8.470 | 5.367 | 7,927,763 |
| 2008-11-07 | 8.820 | 9.010 | 8.500 | 8.800 | 5.576 | 6,261,845 |
| 2008-11-06 | 9.510 | 9.590 | 8.750 | 8.830 | 5.595 | 8,274,284 |
| 2008-11-05 | 10.160 | 10.370 | 9.530 | 9.590 | 6.076 | 7,209,116 |
| 2008-11-04 | 10.280 | 10.340 | 9.840 | 10.070 | 6.381 | 8,045,091 |
| 2008-11-03 | 10.100 | 10.240 | 9.850 | 10.000 | 6.336 | 7,713,478 |
| 2008-10-31 | 10.080 | 10.380 | 9.910 | 10.150 | 6.431 | 11,606,917 |
| 2008-10-30 | 10.350 | 10.750 | 9.970 | 10.140 | 6.425 | 9,200,047 |
| 2008-10-29 | 9.980 | 10.410 | 9.620 | 10.060 | 6.374 | 14,338,117 |
| 2008-10-28 | 10.030 | 10.030 | 8.590 | 9.990 | 6.330 | 18,092,152 |
| 2008-10-27 | 10.010 | 10.640 | 9.820 | 9.870 | 6.254 | 12,564,430 |
| 2008-10-24 | 9.980 | 10.770 | 9.830 | 10.290 | 6.520 | 9,035,151 |
| 2008-10-23 | 11.540 | 11.630 | 10.210 | 10.790 | 6.837 | 12,458,710 |
| 2008-10-22 | 12.700 | 12.760 | 11.240 | 11.450 | 7.255 | 8,990,428 |
| 2008-10-21 | 13.330 | 13.890 | 12.780 | 12.800 | 8.110 | 6,576,274 |
| 2008-10-20 | 13.220 | 13.610 | 12.900 | 13.510 | 8.560 | 5,138,184 |
| 2008-10-17 | 12.610 | 13.600 | 12.610 | 13.080 | 8.288 | 8,371,014 |
| 2008-10-16 | 12.670 | 13.140 | 11.980 | 13.000 | 8.237 | 11,197,010 |
| 2008-10-15 | 13.990 | 13.990 | 12.600 | 12.740 | 8.072 | 8,663,480 |
| 2008-10-14 | 14.560 | 14.570 | 13.570 | 13.990 | 8.864 | 9,826,175 |
| 2008-10-13 | 13.830 | 14.180 | 13.240 | 13.870 | 8.788 | 15,337,736 |
| 2008-10-10 | 13.150 | 14.210 | 12.030 | 13.180 | 8.351 | 17,839,402 |
| 2008-10-09 | 15.020 | 15.290 | 13.260 | 13.490 | 8.548 | 11,731,642 |
| 2008-10-08 | 15.260 | 16.270 | 15.090 | 15.090 | 9.561 | 11,962,884 |
| 2008-10-07 | 16.480 | 17.010 | 15.890 | 15.970 | 9.970 | 9,652,744 |
| 2008-10-06 | 15.600 | 16.500 | 15.200 | 16.360 | 10.213 | 9,726,145 |
| 2008-10-03 | 17.210 | 17.480 | 16.030 | 16.130 | 10.070 | 7,415,663 |
| 2008-10-02 | 17.720 | 17.740 | 16.840 | 16.840 | 10.513 | 7,017,705 |
| 2008-10-01 | 17.950 | 18.040 | 17.420 | 17.860 | 11.150 | 7,346,587 |
| 2008-09-30 | 18.290 | 18.640 | 17.860 | 17.940 | 11.200 | 6,322,956 |
| 2008-09-29 | 18.590 | 18.900 | 17.610 | 17.930 | 11.194 | 6,806,833 |
| 2008-09-26 | 18.430 | 19.000 | 18.130 | 18.980 | 11.849 | 4,164,511 |
| 2008-09-25 | 18.240 | 18.770 | 18.130 | 18.610 | 11.618 | 5,379,440 |
| 2008-09-24 | 17.880 | 18.390 | 17.660 | 17.970 | 11.219 | 4,960,656 |
| 2008-09-23 | 17.900 | 18.560 | 17.310 | 17.430 | 10.881 | 5,318,215 |
| 2008-09-22 | 19.010 | 19.230 | 17.780 | 17.870 | 11.156 | 5,134,542 |
| 2008-09-19 | 20.070 | 22.000 | 18.120 | 19.280 | 12.036 | 12,198,450 |
| 2008-09-18 | 17.820 | 19.380 | 17.140 | 19.010 | 11.868 | 8,845,902 |
| 2008-09-17 | 18.310 | 18.320 | 17.730 | 17.880 | 11.162 | 8,584,844 |
| 2008-09-16 | 17.730 | 18.930 | 17.000 | 18.860 | 11.774 | 7,086,554 |
| 2008-09-15 | 18.040 | 19.240 | 17.930 | 18.610 | 11.618 | 8,334,940 |
| 2008-09-12 | 19.130 | 19.270 | 18.900 | 19.150 | 11.955 | 5,890,743 |
| 2008-09-11 | 18.760 | 19.300 | 18.560 | 19.300 | 12.049 | 5,889,947 |
| 2008-09-10 | 19.180 | 19.240 | 18.540 | 19.010 | 11.868 | 5,538,874 |
| 2008-09-09 | 19.930 | 19.940 | 18.600 | 18.970 | 11.843 | 10,756,604 |
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.
