Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 76.450 | 77.640 | 76.310 | 77.600 | 74.292 | 1,480,500 |
| 2024-02-29 | 76.970 | 77.060 | 75.960 | 76.760 | 73.488 | 2,080,000 |
| 2024-02-28 | 76.500 | 77.330 | 76.240 | 76.700 | 73.430 | 2,032,100 |
| 2024-02-27 | 75.740 | 76.730 | 75.480 | 76.630 | 73.363 | 1,821,400 |
| 2024-02-26 | 74.870 | 75.390 | 74.650 | 75.310 | 72.099 | 1,360,500 |
| 2024-02-23 | 74.520 | 75.340 | 74.360 | 74.940 | 71.745 | 1,472,800 |
| 2024-02-22 | 74.150 | 74.890 | 74.070 | 74.330 | 71.161 | 1,545,200 |
| 2024-02-21 | 73.770 | 74.040 | 73.150 | 73.590 | 70.453 | 1,247,200 |
| 2024-02-20 | 72.770 | 74.080 | 72.530 | 73.970 | 70.539 | 1,933,300 |
| 2024-02-16 | 72.700 | 73.790 | 72.260 | 73.160 | 69.766 | 1,830,700 |
| 2024-02-15 | 74.120 | 74.120 | 73.300 | 73.480 | 70.072 | 1,549,800 |
| 2024-02-14 | 73.300 | 73.580 | 72.480 | 73.470 | 70.062 | 1,963,600 |
| 2024-02-13 | 71.180 | 73.430 | 70.900 | 72.470 | 69.108 | 3,184,900 |
| 2024-02-12 | 72.820 | 73.290 | 71.910 | 73.250 | 69.852 | 3,095,500 |
| 2024-02-09 | 73.740 | 74.200 | 72.170 | 72.610 | 69.242 | 3,772,900 |
| 2024-02-08 | 74.240 | 76.430 | 73.050 | 73.320 | 69.919 | 6,106,700 |
| 2024-02-07 | 69.510 | 70.820 | 69.420 | 70.440 | 67.173 | 3,561,200 |
| 2024-02-06 | 67.950 | 68.800 | 67.850 | 68.780 | 65.590 | 1,458,600 |
| 2024-02-05 | 67.760 | 68.480 | 67.390 | 67.990 | 64.836 | 1,750,300 |
| 2024-02-02 | 67.940 | 69.050 | 67.470 | 68.670 | 65.485 | 1,324,100 |
| 2024-02-01 | 67.860 | 69.150 | 67.140 | 69.120 | 65.914 | 1,411,100 |
| 2024-01-31 | 68.320 | 68.670 | 67.040 | 67.290 | 64.169 | 2,066,700 |
| 2024-01-30 | 68.020 | 69.080 | 68.020 | 68.510 | 65.332 | 1,243,800 |
| 2024-01-29 | 67.170 | 68.390 | 67.170 | 68.390 | 65.218 | 1,430,800 |
| 2024-01-26 | 67.200 | 67.550 | 66.800 | 67.250 | 64.131 | 1,050,400 |
| 2024-01-25 | 66.330 | 67.200 | 65.940 | 67.180 | 64.064 | 1,614,700 |
| 2024-01-24 | 67.440 | 67.480 | 65.400 | 65.470 | 62.433 | 1,948,200 |
| 2024-01-23 | 68.600 | 68.910 | 66.620 | 67.030 | 63.921 | 1,830,700 |
| 2024-01-22 | 68.660 | 69.450 | 68.660 | 69.040 | 65.838 | 932,700 |
| 2024-01-19 | 68.450 | 68.450 | 67.450 | 68.060 | 64.903 | 1,935,200 |
| 2024-01-18 | 67.660 | 68.260 | 67.150 | 68.200 | 65.036 | 1,128,000 |
| 2024-01-17 | 66.910 | 67.520 | 66.620 | 67.300 | 64.178 | 1,395,800 |
| 2024-01-16 | 66.590 | 67.490 | 66.170 | 67.460 | 64.331 | 1,524,600 |
| 2024-01-12 | 68.600 | 68.600 | 66.740 | 67.280 | 64.159 | 1,227,400 |
| 2024-01-11 | 67.970 | 68.310 | 67.130 | 68.120 | 64.960 | 1,176,100 |
| 2024-01-10 | 67.330 | 68.240 | 67.240 | 68.180 | 65.017 | 1,477,700 |
| 2024-01-09 | 66.130 | 67.320 | 65.930 | 67.220 | 64.102 | 1,359,200 |
| 2024-01-08 | 65.330 | 66.880 | 65.200 | 66.810 | 63.711 | 2,031,500 |
| 2024-01-05 | 64.020 | 65.370 | 63.860 | 65.030 | 62.014 | 1,529,500 |
| 2024-01-04 | 63.600 | 64.900 | 63.600 | 64.230 | 61.251 | 2,584,100 |
| 2024-01-03 | 65.570 | 65.810 | 64.190 | 64.270 | 61.289 | 3,261,800 |
| 2024-01-02 | 66.330 | 67.250 | 65.640 | 66.570 | 63.482 | 1,879,200 |
| 2023-12-29 | 66.920 | 67.410 | 66.780 | 66.980 | 63.873 | 1,079,000 |
| 2023-12-28 | 67.350 | 67.440 | 66.790 | 67.170 | 64.054 | 995,100 |
| 2023-12-27 | 67.350 | 67.600 | 67.100 | 67.280 | 64.159 | 883,500 |
| 2023-12-26 | 67.210 | 67.390 | 66.950 | 67.270 | 64.150 | 1,055,900 |
| 2023-12-22 | 67.690 | 67.690 | 67.080 | 67.220 | 64.102 | 1,147,000 |
| 2023-12-21 | 67.740 | 68.060 | 66.530 | 67.380 | 64.255 | 1,683,500 |
| 2023-12-20 | 68.050 | 68.610 | 67.000 | 67.040 | 63.930 | 1,675,500 |
| 2023-12-19 | 68.450 | 68.510 | 67.840 | 68.100 | 64.941 | 1,558,200 |
| 2023-12-18 | 69.040 | 69.040 | 67.590 | 67.950 | 64.798 | 1,770,500 |
| 2023-12-15 | 68.920 | 69.660 | 68.240 | 68.640 | 65.456 | 4,637,500 |
| 2023-12-14 | 67.340 | 69.580 | 67.250 | 69.320 | 66.105 | 3,012,200 |
| 2023-12-13 | 64.340 | 66.670 | 64.060 | 66.310 | 63.234 | 2,018,700 |
| 2023-12-12 | 64.350 | 64.670 | 64.130 | 64.340 | 61.356 | 1,171,000 |
| 2023-12-11 | 64.120 | 64.360 | 63.820 | 63.980 | 61.012 | 1,232,900 |
| 2023-12-08 | 63.530 | 64.180 | 63.450 | 64.000 | 61.031 | 1,094,300 |
| 2023-12-07 | 63.420 | 63.550 | 62.950 | 63.390 | 60.450 | 1,185,800 |
| 2023-12-06 | 62.780 | 63.750 | 62.780 | 63.430 | 60.488 | 1,294,200 |
| 2023-12-05 | 62.240 | 62.590 | 61.910 | 62.280 | 59.391 | 1,228,200 |
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.