Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	19.770	20.430	19.450	19.790	12.355	11,807,660
2008-09-05	18.690	18.950	17.620	18.260	11.400	10,202,284
2008-09-04	19.530	19.610	18.650	19.010	11.868	5,960,389
2008-09-03	19.480	20.090	19.380	19.670	12.280	7,242,573
2008-09-02	19.490	19.920	19.040	19.600	12.236	7,692,994
2008-08-29	19.180	19.400	19.010	19.060	11.899	3,040,850
2008-08-28	18.580	19.460	18.510	19.350	12.080	5,375,002
2008-08-27	17.980	18.640	17.970	18.490	11.543	3,351,069
2008-08-26	17.950	18.250	17.810	17.980	11.225	2,772,509
2008-08-25	18.190	18.280	17.750	17.930	11.194	4,961,680
2008-08-22	18.000	18.350	17.800	18.290	11.418	4,601,275
2008-08-21	17.410	17.950	17.180	17.800	11.112	4,904,780
2008-08-20	17.550	17.830	17.250	17.820	11.125	4,083,827
2008-08-19	17.910	17.910	17.250	17.560	10.963	4,552,910
2008-08-18	18.650	18.720	17.940	18.030	11.256	4,519,681
2008-08-15	18.840	19.410	18.030	18.650	11.643	8,467,630
2008-08-14	16.910	18.060	16.860	17.990	11.231	7,201,947
2008-08-13	17.450	17.640	16.830	17.060	10.650	5,242,311
2008-08-12	18.030	18.090	17.410	17.570	10.969	5,538,077
2008-08-11	17.870	18.520	17.630	18.140	11.325	6,231,005
2008-08-08	17.010	18.430	16.990	17.920	11.187	10,547,098
2008-08-07	16.800	17.340	16.500	17.040	10.638	5,620,923
2008-08-06	17.180	17.180	16.610	16.890	10.544	5,335,741
2008-08-05	16.960	17.260	16.590	17.160	10.713	5,632,759
2008-08-04	16.620	16.690	16.160	16.530	10.320	3,969,230
2008-08-01	16.250	16.870	16.100	16.640	10.388	5,246,863
2008-07-31	16.180	16.970	16.130	16.490	10.295	8,054,195
2008-07-30	16.490	16.800	15.770	16.340	10.201	8,051,805
2008-07-29	15.600	16.670	15.320	16.550	10.332	9,093,872
2008-07-28	15.790	16.020	15.260	15.290	9.546	5,424,391
2008-07-25	15.690	16.190	15.590	15.830	9.883	4,531,857
2008-07-24	16.820	16.930	15.690	15.760	9.839	6,602,904
2008-07-23	16.790	17.450	16.510	16.860	10.526	8,102,788
2008-07-22	15.760	17.070	15.550	16.790	10.482	6,313,396
2008-07-21	16.340	16.580	15.690	15.760	9.839	5,474,577
2008-07-18	15.980	16.550	15.560	16.380	10.226	7,859,825
2008-07-17	15.510	16.040	14.890	15.880	9.914	9,343,208
2008-07-16	13.920	15.550	13.870	15.520	9.689	11,003,094
2008-07-15	14.050	14.360	13.500	13.920	8.690	9,995,168
2008-07-14	14.630	14.820	14.150	14.190	8.859	7,567,928
2008-07-11	14.520	14.800	14.350	14.480	9.040	11,307,851
2008-07-10	14.540	14.860	14.410	14.670	9.158	7,512,166
2008-07-09	15.600	15.680	14.510	14.520	9.065	6,491,835
2008-07-08	14.920	15.580	14.690	15.550	9.708	4,725,090
2008-07-07	15.100	15.170	14.690	14.900	9.302	4,971,239
2008-07-03	15.010	15.280	14.810	14.920	9.314	3,998,818
2008-07-02	15.710	15.730	14.790	14.910	9.308	7,387,213
2008-07-01	14.300	15.900	14.230	15.770	9.845	13,947,669
2008-06-30	15.970	16.870	15.160	15.730	9.677	5,718,222
2008-06-27	16.150	16.190	15.670	15.920	9.793	6,739,919
2008-06-26	15.320	16.330	15.320	16.050	9.873	5,931,370
2008-06-25	16.630	17.020	16.280	16.440	10.113	5,518,048
2008-06-24	16.180	16.790	15.980	16.400	10.089	6,239,199
2008-06-23	16.750	16.870	16.180	16.320	10.039	5,786,275
2008-06-20	16.600	16.820	16.270	16.650	10.243	7,877,691
2008-06-19	16.910	17.190	16.700	16.990	10.452	7,627,786
2008-06-18	17.420	17.550	16.970	17.060	10.495	4,894,993
2008-06-17	17.240	17.800	17.090	17.510	10.772	3,673,578
2008-06-16	17.590	17.880	17.490	17.740	10.913	2,963,580
2008-06-13	17.130	17.770	17.120	17.740	10.913	4,971,467

← NewerPage 77 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.