Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	18.960	19.820	18.820	19.790	12.030	8,652,328
2008-03-17	17.780	18.820	17.780	18.480	11.234	6,093,080
2008-03-14	18.930	18.930	17.930	18.250	11.094	4,927,768
2008-03-13	18.350	18.900	18.050	18.760	11.404	6,569,674
2008-03-12	19.070	19.070	18.470	18.580	11.295	7,326,444
2008-03-11	18.720	19.020	18.120	19.000	11.550	6,707,031
2008-03-10	18.590	18.670	18.080	18.250	11.094	4,771,975
2008-03-07	18.070	18.840	18.070	18.540	11.270	6,560,001
2008-03-06	18.860	18.870	18.200	18.220	11.076	4,665,231
2008-03-05	19.160	19.370	18.820	18.980	11.538	6,110,150
2008-03-04	18.730	19.230	18.640	19.070	11.593	6,100,135
2008-03-03	18.740	19.400	18.620	18.940	11.514	6,098,542
2008-02-29	19.350	19.450	18.580	18.690	11.362	7,256,457
2008-02-28	19.760	19.900	19.290	19.580	11.903	5,718,336
2008-02-27	19.420	20.010	19.400	19.900	12.097	7,353,756
2008-02-26	19.400	19.640	19.130	19.510	11.860	16,939,699
2008-02-25	19.300	19.670	19.030	19.600	11.915	6,449,615
2008-02-22	18.900	19.280	18.700	19.270	11.714	6,606,545
2008-02-21	19.070	19.140	18.750	18.850	11.459	7,032,612
2008-02-20	18.500	19.220	18.390	18.990	11.544	5,717,084
2008-02-19	19.530	19.530	18.570	18.630	11.325	8,025,290
2008-02-15	19.240	19.390	18.970	19.150	11.641	5,163,561
2008-02-14	19.650	19.900	19.120	19.290	11.726	5,805,166
2008-02-13	19.010	19.920	19.010	19.680	11.963	8,840,667
2008-02-12	19.200	19.980	19.050	19.370	11.775	23,051,328
2008-02-11	21.260	21.950	20.330	21.760	13.228	6,848,256
2008-02-08	21.440	21.620	20.820	21.060	12.802	4,171,567
2008-02-07	21.530	21.960	21.280	21.590	13.124	4,484,289
2008-02-06	21.800	22.250	21.420	21.540	13.094	4,475,754
2008-02-05	21.720	22.380	21.550	21.650	13.161	5,413,694
2008-02-04	23.240	23.240	22.020	22.150	13.465	4,616,866
2008-02-01	22.960	23.450	22.620	23.330	14.182	6,565,463
2008-01-31	21.500	23.500	21.310	22.930	13.939	14,158,768
2008-01-30	21.800	22.700	21.600	21.940	13.337	6,307,024
2008-01-29	21.660	22.070	21.410	21.950	13.343	6,011,599
2008-01-28	20.650	21.660	20.560	21.520	13.082	7,441,041
2008-01-25	22.120	22.870	21.210	21.400	13.009	8,804,137
2008-01-24	21.910	22.260	21.070	21.830	13.270	9,056,318
2008-01-23	19.050	21.840	18.720	21.760	13.228	13,737,708
2008-01-22	17.920	20.300	17.920	19.610	11.921	10,157,447
2008-01-18	18.930	19.800	18.500	18.850	11.459	7,331,793
2008-01-17	19.470	19.690	18.680	18.760	11.404	6,971,502
2008-01-16	18.930	20.030	18.790	19.440	11.817	7,656,919
2008-01-15	19.520	19.740	19.020	19.050	11.580	4,985,009
2008-01-14	19.850	20.040	19.520	19.800	12.036	3,916,541
2008-01-11	19.770	20.090	19.460	19.650	11.945	5,671,792
2008-01-10	19.500	20.490	19.380	20.070	12.200	7,054,803
2008-01-09	19.230	19.790	18.910	19.720	11.988	7,206,044
2008-01-08	20.200	20.410	19.170	19.210	11.678	6,917,902
2008-01-07	19.860	20.390	19.810	20.110	12.225	5,499,726
2008-01-04	20.130	20.180	19.530	19.770	12.018	6,149,183
2008-01-03	20.850	21.120	20.220	20.340	12.365	3,429,477
2008-01-02	21.590	21.590	20.650	20.750	12.614	4,491,800

← NewerPage 79 of 79 · 4,733 trading days

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.