Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	17.100	17.460	16.840	17.020	10.470	4,838,548
2008-06-11	17.270	17.460	16.960	16.980	10.446	5,101,085
2008-06-10	17.100	17.660	16.920	17.450	10.735	5,108,368
2008-06-09	17.280	17.570	16.990	17.210	10.587	3,564,444
2008-06-06	17.760	17.950	17.140	17.180	10.569	5,921,697
2008-06-05	18.280	18.430	17.780	17.970	11.055	6,200,393
2008-06-04	18.000	18.400	17.930	18.160	11.171	5,447,492
2008-06-03	18.080	18.200	17.830	18.050	11.104	5,184,842
2008-06-02	18.540	18.540	17.880	18.050	11.104	3,860,551
2008-05-30	18.580	18.830	18.410	18.540	11.405	5,507,692
2008-05-29	18.310	18.770	18.070	18.580	11.430	5,678,165
2008-05-28	17.730	18.590	17.730	18.310	11.264	8,329,363
2008-05-27	17.820	17.900	17.440	17.700	10.888	5,093,233
2008-05-23	17.940	18.060	17.790	17.860	10.987	4,191,937
2008-05-22	17.980	18.140	17.930	17.990	11.067	4,609,128
2008-05-21	18.870	18.910	17.850	17.930	11.030	9,457,804
2008-05-20	19.250	19.250	18.710	18.860	11.602	7,182,601
2008-05-19	19.440	19.700	19.230	19.360	11.910	3,980,383
2008-05-16	19.360	19.940	19.080	19.470	11.977	5,190,759
2008-05-15	18.750	19.460	18.750	19.430	11.953	6,692,350
2008-05-14	18.560	18.970	18.480	18.620	11.454	7,504,200
2008-05-13	18.470	18.750	18.340	18.520	11.393	3,318,408
2008-05-12	18.340	18.590	18.120	18.580	11.430	3,602,794
2008-05-09	18.300	18.420	18.070	18.200	11.196	4,245,650
2008-05-08	18.660	18.680	18.200	18.390	11.313	5,085,153
2008-05-07	18.710	18.920	18.490	18.550	11.411	6,587,882
2008-05-06	18.820	19.030	18.550	18.940	11.651	5,154,116
2008-05-05	18.660	18.970	18.440	18.870	11.608	5,368,060
2008-05-02	18.880	18.880	18.430	18.600	11.442	3,914,492
2008-05-01	18.320	18.750	18.010	18.590	11.436	4,788,590
2008-04-30	18.550	18.780	18.150	18.210	11.202	5,235,369
2008-04-29	18.210	19.160	17.860	18.650	11.473	12,108,206
2008-04-28	19.080	19.890	18.960	19.700	12.119	6,250,465
2008-04-25	19.020	19.290	18.740	19.170	11.793	2,865,143
2008-04-24	18.870	19.060	18.460	18.960	11.664	5,701,721
2008-04-23	19.540	19.540	18.640	18.810	11.571	4,835,021
2008-04-22	19.890	19.890	19.320	19.430	11.953	3,214,281
2008-04-21	20.000	20.040	19.730	19.910	12.248	3,050,181
2008-04-18	20.070	20.350	19.990	20.140	12.389	4,702,102
2008-04-17	19.690	19.850	19.550	19.790	12.174	3,594,373
2008-04-16	19.100	19.820	18.990	19.820	12.193	4,738,518
2008-04-15	18.890	19.100	18.550	18.860	11.602	4,056,401
2008-04-14	19.050	19.110	18.760	18.830	11.584	2,381,834
2008-04-11	18.980	19.650	18.950	19.030	11.707	4,143,230
2008-04-10	19.140	19.430	18.870	19.260	11.848	4,009,857
2008-04-09	19.260	19.410	18.850	18.980	11.676	6,456,215
2008-04-08	19.810	19.810	19.320	19.460	11.830	5,359,639
2008-04-07	20.140	20.190	19.710	19.860	12.073	3,605,070
2008-04-04	20.330	20.360	19.890	19.950	12.128	3,714,660
2008-04-03	20.650	20.680	20.100	20.340	12.365	4,434,672
2008-04-02	20.940	21.140	20.650	20.750	12.614	7,144,592
2008-04-01	20.080	20.870	19.950	20.800	12.644	6,014,102
2008-03-31	19.380	19.950	19.250	19.830	12.055	6,019,679
2008-03-28	20.030	20.180	19.230	19.280	11.720	6,824,586
2008-03-27	19.680	20.180	19.680	19.800	12.036	5,157,530
2008-03-26	20.520	20.520	19.690	19.820	12.048	4,588,075
2008-03-25	20.440	20.720	20.130	20.360	12.377	3,385,664
2008-03-24	19.650	20.640	19.440	20.500	12.462	6,917,219
2008-03-20	18.910	19.570	18.760	19.530	11.872	7,211,734
2008-03-19	19.930	20.340	18.810	18.830	11.447	7,622,552

← NewerPage 78 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.