Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 78.400 | 78.530 | 77.490 | 77.740 | 75.024 | 1,116,200 |
| 2024-08-21 | 76.880 | 78.660 | 76.880 | 78.320 | 75.584 | 1,251,400 |
| 2024-08-20 | 76.840 | 77.250 | 76.040 | 76.460 | 73.789 | 986,500 |
| 2024-08-19 | 76.460 | 77.220 | 76.190 | 76.770 | 74.088 | 1,315,100 |
| 2024-08-16 | 76.270 | 76.970 | 75.740 | 76.070 | 73.413 | 1,196,000 |
| 2024-08-15 | 76.140 | 76.790 | 75.340 | 76.540 | 73.866 | 1,720,300 |
| 2024-08-14 | 74.680 | 76.020 | 74.270 | 75.490 | 72.853 | 1,860,300 |
| 2024-08-13 | 72.690 | 74.770 | 72.580 | 74.220 | 71.627 | 1,725,800 |
| 2024-08-12 | 72.400 | 73.110 | 71.900 | 72.190 | 69.668 | 1,533,100 |
| 2024-08-09 | 72.950 | 73.210 | 72.180 | 72.440 | 69.909 | 1,203,900 |
| 2024-08-08 | 72.720 | 73.200 | 72.110 | 72.860 | 70.315 | 1,058,000 |
| 2024-08-07 | 74.190 | 75.160 | 71.810 | 72.150 | 69.629 | 1,666,200 |
| 2024-08-06 | 72.920 | 75.210 | 72.320 | 73.900 | 71.318 | 2,847,400 |
| 2024-08-05 | 73.140 | 74.480 | 72.050 | 73.420 | 70.855 | 2,528,500 |
| 2024-08-02 | 74.430 | 75.200 | 73.680 | 74.970 | 72.351 | 1,888,600 |
| 2024-08-01 | 78.070 | 78.860 | 75.670 | 76.210 | 73.268 | 1,759,900 |
| 2024-07-31 | 78.510 | 79.540 | 77.140 | 77.850 | 74.844 | 1,980,100 |
| 2024-07-30 | 78.180 | 78.960 | 77.720 | 78.320 | 75.296 | 1,839,400 |
| 2024-07-29 | 77.420 | 77.870 | 76.360 | 77.690 | 74.691 | 1,708,200 |
| 2024-07-26 | 76.000 | 77.780 | 75.840 | 77.450 | 74.460 | 3,007,900 |
| 2024-07-25 | 71.970 | 76.830 | 71.750 | 75.840 | 72.912 | 3,677,200 |
| 2024-07-24 | 71.090 | 71.880 | 70.280 | 70.580 | 67.855 | 2,540,600 |
| 2024-07-23 | 71.870 | 72.370 | 70.970 | 71.270 | 68.518 | 3,242,300 |
| 2024-07-22 | 72.650 | 73.260 | 71.600 | 72.840 | 70.028 | 1,434,000 |
| 2024-07-19 | 73.620 | 73.940 | 72.570 | 72.730 | 69.922 | 4,060,200 |
| 2024-07-18 | 73.310 | 75.690 | 72.930 | 73.440 | 70.605 | 1,409,900 |
| 2024-07-17 | 73.670 | 74.260 | 73.160 | 73.180 | 70.355 | 1,829,800 |
| 2024-07-16 | 71.370 | 74.330 | 71.100 | 74.300 | 71.432 | 2,595,800 |
| 2024-07-15 | 71.130 | 71.440 | 70.290 | 70.580 | 67.855 | 1,103,000 |
| 2024-07-12 | 69.650 | 71.140 | 69.560 | 70.730 | 67.999 | 2,278,600 |
| 2024-07-11 | 67.900 | 69.620 | 67.290 | 69.220 | 66.548 | 3,497,100 |
| 2024-07-10 | 65.690 | 66.750 | 65.100 | 66.150 | 63.596 | 2,814,500 |
| 2024-07-09 | 65.580 | 66.200 | 65.550 | 65.620 | 63.087 | 1,364,400 |
| 2024-07-08 | 65.190 | 65.970 | 65.140 | 65.790 | 63.250 | 1,347,400 |
| 2024-07-05 | 64.450 | 64.910 | 63.810 | 64.700 | 62.202 | 1,861,700 |
| 2024-07-03 | 64.790 | 65.480 | 64.530 | 64.780 | 62.279 | 1,264,100 |
| 2024-07-02 | 64.510 | 65.090 | 64.510 | 64.750 | 62.250 | 2,415,700 |
| 2024-07-01 | 66.840 | 67.410 | 64.610 | 64.710 | 62.212 | 1,726,900 |
| 2024-06-28 | 66.000 | 67.400 | 65.920 | 66.670 | 64.096 | 2,824,600 |
| 2024-06-27 | 66.300 | 66.460 | 65.750 | 66.400 | 63.837 | 1,387,500 |
| 2024-06-26 | 65.250 | 66.410 | 65.140 | 66.320 | 63.760 | 1,528,500 |
| 2024-06-25 | 67.630 | 68.500 | 64.550 | 65.480 | 62.952 | 2,761,100 |
| 2024-06-24 | 68.080 | 68.800 | 67.550 | 68.090 | 65.461 | 2,499,100 |
| 2024-06-21 | 68.170 | 68.380 | 66.760 | 67.840 | 65.221 | 3,531,900 |
| 2024-06-20 | 69.010 | 69.340 | 67.940 | 68.240 | 65.605 | 1,394,100 |
| 2024-06-18 | 69.370 | 69.990 | 69.290 | 69.390 | 66.711 | 924,900 |
| 2024-06-17 | 68.770 | 69.600 | 68.560 | 69.520 | 66.836 | 1,039,600 |
| 2024-06-14 | 69.530 | 70.040 | 68.490 | 69.140 | 66.471 | 1,289,500 |
| 2024-06-13 | 68.620 | 70.570 | 68.360 | 70.450 | 67.730 | 1,706,300 |
| 2024-06-12 | 69.100 | 69.980 | 68.460 | 68.980 | 66.317 | 2,391,400 |
| 2024-06-11 | 67.050 | 67.210 | 66.020 | 67.200 | 64.606 | 1,152,600 |
| 2024-06-10 | 65.670 | 67.230 | 65.660 | 67.140 | 64.548 | 1,492,900 |
| 2024-06-07 | 66.230 | 66.410 | 65.570 | 66.030 | 63.481 | 1,884,800 |
| 2024-06-06 | 67.470 | 68.250 | 66.880 | 67.120 | 64.529 | 1,115,000 |
| 2024-06-05 | 67.380 | 67.900 | 66.510 | 67.760 | 65.144 | 1,311,600 |
| 2024-06-04 | 68.190 | 68.790 | 66.910 | 67.240 | 64.644 | 1,840,200 |
| 2024-06-03 | 70.180 | 70.440 | 68.280 | 68.700 | 66.048 | 1,460,000 |
| 2024-05-31 | 68.570 | 69.930 | 68.300 | 69.920 | 67.221 | 4,175,400 |
| 2024-05-30 | 67.630 | 68.620 | 67.470 | 68.380 | 65.740 | 1,804,200 |
| 2024-05-29 | 66.710 | 67.410 | 66.570 | 67.330 | 64.731 | 1,311,000 |
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 |
| 2020-03-09 | 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.