Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	61.990	62.840	61.820	62.440	59.544	1,687,700
2023-12-01	60.540	62.210	60.450	62.160	59.277	1,402,900
2023-11-30	60.380	60.910	59.720	60.550	57.741	2,847,800
2023-11-29	60.280	60.880	60.090	60.370	57.570	1,176,100
2023-11-28	59.540	59.880	58.910	59.490	56.730	1,284,900
2023-11-27	59.080	60.060	59.000	59.780	57.007	1,898,600
2023-11-24	59.010	59.440	59.010	59.190	56.444	377,600
2023-11-22	59.560	59.790	58.890	59.280	56.530	1,047,600
2023-11-21	59.670	59.880	58.900	59.040	56.301	2,019,600
2023-11-20	59.990	60.290	59.550	60.170	57.379	1,222,800
2023-11-17	59.720	60.120	59.680	60.110	57.322	1,382,100
2023-11-16	59.370	59.910	59.190	59.370	56.616	1,558,700
2023-11-15	59.210	60.120	59.110	59.240	56.492	1,692,900
2023-11-14	57.380	59.450	57.180	59.090	56.349	2,853,500
2023-11-13	55.810	55.990	55.430	55.620	53.040	1,457,000
2023-11-10	55.930	56.230	55.390	56.170	53.564	1,486,000
2023-11-09	56.450	56.450	55.130	55.490	52.916	2,677,500
2023-11-08	55.090	56.480	55.090	56.420	53.531	2,637,500
2023-11-07	54.730	55.360	54.680	55.190	52.364	1,580,300
2023-11-06	54.800	55.100	54.550	54.640	51.842	1,432,900
2023-11-03	54.890	55.990	54.820	55.090	52.269	2,564,500
2023-11-02	53.440	54.410	53.440	53.870	51.112	1,912,100
2023-11-01	52.070	52.760	51.720	52.710	50.011	2,248,500
2023-10-31	52.000	52.230	51.730	52.090	49.423	1,984,400
2023-10-30	51.520	52.260	50.980	51.830	49.176	2,214,500
2023-10-27	51.870	51.880	50.310	51.040	48.427	2,745,900
2023-10-26	51.960	53.160	49.240	51.530	48.892	4,388,300
2023-10-25	48.470	48.650	47.660	48.330	45.855	3,873,900
2023-10-24	50.260	50.460	49.100	49.140	46.624	2,016,400
2023-10-23	49.150	50.270	49.030	49.780	47.231	1,400,900
2023-10-20	50.170	50.520	49.810	49.880	47.326	1,483,700
2023-10-19	50.520	51.110	50.010	50.120	47.554	1,806,200
2023-10-18	51.380	51.660	50.780	50.790	48.189	1,981,600
2023-10-17	52.070	53.310	52.070	52.550	49.859	1,412,300
2023-10-16	51.980	52.610	51.300	52.520	49.831	1,275,600
2023-10-13	51.600	51.880	50.770	51.120	48.503	1,117,000
2023-10-12	52.700	52.910	50.540	51.620	48.977	1,827,000
2023-10-11	52.720	53.780	52.630	53.630	50.884	1,486,300
2023-10-10	52.200	53.380	51.980	52.630	49.935	1,559,300
2023-10-09	51.850	52.590	51.180	52.210	49.537	1,617,100
2023-10-06	51.430	52.950	51.430	52.200	49.527	2,058,300
2023-10-05	52.180	52.780	51.900	52.220	49.546	1,511,000
2023-10-04	51.870	52.380	51.300	52.290	49.613	1,864,800
2023-10-03	52.390	52.510	51.310	51.650	49.005	1,618,100
2023-10-02	53.020	53.570	52.450	52.580	49.888	1,803,300
2023-09-29	54.540	54.760	53.290	53.450	50.713	1,610,000
2023-09-28	53.290	54.680	53.140	54.320	51.539	1,619,600
2023-09-27	53.230	53.810	52.780	53.210	50.485	1,270,200
2023-09-26	52.560	53.470	52.560	52.630	49.935	1,177,500
2023-09-25	52.710	53.590	52.710	53.280	50.552	1,130,400
2023-09-22	53.840	54.080	52.800	53.090	50.372	1,238,900
2023-09-21	54.050	54.190	53.540	53.590	50.846	1,933,200
2023-09-20	55.760	56.290	54.530	54.570	51.776	1,560,900
2023-09-19	54.800	55.560	54.610	55.460	52.620	1,867,300
2023-09-18	54.780	55.310	54.480	55.020	52.203	1,362,300
2023-09-15	55.390	55.420	54.480	54.670	51.871	3,303,600
2023-09-14	55.820	56.280	55.490	55.880	53.019	1,363,400
2023-09-13	55.830	56.100	54.960	55.480	52.639	1,560,100
2023-09-12	56.510	56.600	55.570	55.840	52.981	1,437,200
2023-09-11	56.950	57.390	56.530	56.640	53.740	1,718,800

← NewerPage 13 of 79 · 4,729 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
2020-03-09	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.