Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 69.050 | 69.600 | 67.360 | 67.480 | 64.875 | 1,391,700 |
| 2024-05-24 | 69.130 | 69.510 | 68.790 | 69.100 | 66.432 | 1,034,700 |
| 2024-05-23 | 69.010 | 69.130 | 68.050 | 68.740 | 66.086 | 1,784,400 |
| 2024-05-22 | 69.460 | 69.740 | 68.700 | 69.250 | 66.298 | 1,422,200 |
| 2024-05-21 | 69.310 | 70.010 | 69.000 | 69.900 | 66.920 | 1,255,900 |
| 2024-05-20 | 70.080 | 70.550 | 69.470 | 69.530 | 66.566 | 1,077,800 |
| 2024-05-17 | 70.480 | 70.560 | 69.970 | 70.160 | 67.169 | 962,400 |
| 2024-05-16 | 71.850 | 72.150 | 70.290 | 70.340 | 67.341 | 1,576,700 |
| 2024-05-15 | 71.900 | 72.670 | 71.710 | 72.200 | 69.122 | 1,193,300 |
| 2024-05-14 | 71.370 | 71.470 | 70.710 | 71.100 | 68.069 | 1,764,400 |
| 2024-05-13 | 72.710 | 72.800 | 70.750 | 70.790 | 67.772 | 1,373,000 |
| 2024-05-10 | 72.000 | 72.420 | 71.680 | 72.310 | 69.227 | 938,300 |
| 2024-05-09 | 70.750 | 72.170 | 70.680 | 72.040 | 68.969 | 1,293,800 |
| 2024-05-08 | 70.640 | 70.730 | 70.070 | 70.670 | 67.657 | 1,106,900 |
| 2024-05-07 | 70.360 | 70.830 | 70.320 | 70.680 | 67.667 | 1,724,700 |
| 2024-05-06 | 70.290 | 70.650 | 69.820 | 70.230 | 67.236 | 979,500 |
| 2024-05-03 | 70.500 | 71.300 | 69.520 | 69.560 | 66.594 | 1,392,200 |
| 2024-05-02 | 69.230 | 69.360 | 68.070 | 68.980 | 66.039 | 1,797,000 |
| 2024-05-01 | 68.510 | 70.080 | 67.940 | 68.580 | 65.656 | 1,561,400 |
| 2024-04-30 | 69.520 | 70.020 | 68.350 | 68.450 | 65.532 | 2,154,100 |
| 2024-04-29 | 69.980 | 70.410 | 69.730 | 70.070 | 67.083 | 2,201,800 |
| 2024-04-26 | 69.830 | 70.310 | 69.280 | 69.850 | 66.872 | 1,921,800 |
| 2024-04-25 | 68.290 | 70.320 | 67.790 | 69.870 | 66.891 | 2,810,600 |
| 2024-04-24 | 70.050 | 71.500 | 68.560 | 69.740 | 66.767 | 4,613,800 |
| 2024-04-23 | 72.230 | 73.200 | 71.690 | 73.010 | 69.897 | 2,540,600 |
| 2024-04-22 | 72.400 | 72.990 | 71.600 | 72.020 | 68.950 | 2,073,800 |
| 2024-04-19 | 72.320 | 72.890 | 71.620 | 71.910 | 68.844 | 1,809,300 |
| 2024-04-18 | 73.060 | 73.770 | 72.140 | 72.220 | 69.141 | 1,890,500 |
| 2024-04-17 | 73.260 | 73.260 | 71.820 | 72.360 | 69.275 | 1,661,700 |
| 2024-04-16 | 72.610 | 72.740 | 71.630 | 72.560 | 69.467 | 1,944,000 |
| 2024-04-15 | 74.440 | 74.570 | 72.390 | 73.060 | 69.945 | 1,944,800 |
| 2024-04-12 | 72.820 | 73.570 | 72.790 | 73.550 | 70.414 | 1,888,900 |
| 2024-04-11 | 74.360 | 74.390 | 73.480 | 73.480 | 70.347 | 1,666,400 |
| 2024-04-10 | 74.580 | 75.330 | 73.690 | 73.990 | 70.836 | 2,693,300 |
| 2024-04-09 | 77.330 | 77.330 | 75.290 | 76.730 | 73.459 | 1,181,100 |
| 2024-04-08 | 77.230 | 77.540 | 76.960 | 77.120 | 73.832 | 1,147,200 |
| 2024-04-05 | 76.840 | 77.250 | 76.280 | 76.900 | 73.622 | 1,396,400 |
| 2024-04-04 | 78.760 | 78.920 | 76.360 | 76.580 | 73.315 | 1,735,500 |
| 2024-04-03 | 77.080 | 78.530 | 76.880 | 77.900 | 74.579 | 1,252,200 |
| 2024-04-02 | 76.900 | 77.230 | 75.890 | 77.180 | 73.890 | 1,406,600 |
| 2024-04-01 | 78.800 | 78.900 | 77.390 | 77.690 | 74.378 | 1,508,200 |
| 2024-03-28 | 77.880 | 78.940 | 77.780 | 78.880 | 75.517 | 1,709,400 |
| 2024-03-27 | 77.120 | 78.010 | 76.900 | 77.850 | 74.531 | 1,715,300 |
| 2024-03-26 | 76.030 | 77.040 | 75.960 | 76.590 | 73.325 | 1,582,900 |
| 2024-03-25 | 77.160 | 77.260 | 75.980 | 76.010 | 72.769 | 1,996,400 |
| 2024-03-22 | 78.160 | 78.350 | 76.910 | 77.100 | 73.813 | 1,627,600 |
| 2024-03-21 | 77.300 | 78.850 | 76.650 | 78.180 | 74.847 | 3,504,800 |
| 2024-03-20 | 75.440 | 76.300 | 75.180 | 76.230 | 72.980 | 2,401,500 |
| 2024-03-19 | 73.870 | 75.440 | 73.870 | 75.360 | 72.147 | 2,817,000 |
| 2024-03-18 | 74.460 | 74.570 | 73.620 | 73.880 | 70.730 | 2,147,900 |
| 2024-03-15 | 72.970 | 74.550 | 72.610 | 74.160 | 70.998 | 8,228,800 |
| 2024-03-14 | 74.760 | 75.150 | 73.300 | 73.920 | 70.769 | 2,575,900 |
| 2024-03-13 | 75.460 | 75.620 | 74.790 | 75.090 | 71.889 | 2,555,400 |
| 2024-03-12 | 75.260 | 76.240 | 74.810 | 75.560 | 72.339 | 2,326,900 |
| 2024-03-11 | 76.340 | 76.660 | 74.940 | 75.160 | 71.956 | 2,674,600 |
| 2024-03-08 | 77.490 | 78.270 | 76.700 | 76.880 | 73.602 | 1,336,600 |
| 2024-03-07 | 76.980 | 77.960 | 76.780 | 77.140 | 73.851 | 2,005,200 |
| 2024-03-06 | 76.980 | 77.280 | 75.190 | 76.420 | 73.162 | 3,796,700 |
| 2024-03-05 | 77.500 | 77.950 | 76.220 | 76.600 | 73.334 | 2,053,600 |
| 2024-03-04 | 77.380 | 78.290 | 77.300 | 77.880 | 74.560 | 1,750,800 |
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.