Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	56.950	57.390	56.530	56.640	53.740	1,718,800
2023-09-08	56.630	57.160	56.150	56.230	53.351	1,698,900
2023-09-07	57.450	57.640	56.330	56.720	53.816	1,841,900
2023-09-06	57.130	58.180	56.950	57.680	54.727	2,104,800
2023-09-05	59.380	59.380	57.260	57.280	54.347	2,092,900
2023-09-01	59.400	60.000	59.400	59.720	56.662	1,211,900
2023-08-31	58.970	59.540	58.830	59.010	55.989	1,693,000
2023-08-30	58.360	59.110	58.360	58.820	55.808	1,196,900
2023-08-29	56.720	58.370	56.540	58.350	55.362	1,454,300
2023-08-28	56.850	57.270	56.360	56.800	53.892	1,156,800
2023-08-25	56.770	56.970	55.460	56.660	53.759	1,325,100
2023-08-24	56.700	57.190	56.430	56.540	53.645	886,600
2023-08-23	56.580	57.120	56.370	57.040	54.119	936,700
2023-08-22	56.500	56.980	56.030	56.110	53.237	1,467,700
2023-08-21	56.850	57.130	55.720	56.130	53.256	1,010,900
2023-08-18	56.240	57.320	56.240	56.790	53.882	2,016,900
2023-08-17	58.090	58.310	56.340	56.450	53.560	1,600,400
2023-08-16	59.180	59.450	57.950	57.990	55.021	1,225,500
2023-08-15	59.100	59.430	58.790	59.010	55.989	1,014,600
2023-08-14	58.790	59.260	58.440	59.240	56.207	959,100
2023-08-11	58.790	59.190	58.520	58.620	55.618	944,900
2023-08-10	59.180	59.760	58.380	58.810	55.799	1,933,900
2023-08-09	59.730	59.910	59.180	59.330	56.022	930,900
2023-08-08	59.410	59.850	58.550	59.820	56.484	965,000
2023-08-07	59.510	60.180	59.510	60.120	56.768	967,400
2023-08-04	59.630	60.160	59.170	59.380	56.069	1,231,000
2023-08-03	60.400	60.440	58.980	59.320	56.012	2,328,000
2023-08-02	60.750	60.880	60.170	60.540	57.164	1,553,800
2023-08-01	60.540	61.470	60.450	61.450	58.023	1,153,100
2023-07-31	61.490	61.640	60.150	60.680	57.296	1,891,700
2023-07-28	63.150	63.300	60.860	61.250	57.835	2,189,900
2023-07-27	62.470	63.860	61.690	62.010	58.552	4,783,700
2023-07-26	60.430	61.720	60.370	61.610	58.175	3,187,600
2023-07-25	59.150	60.880	59.150	60.560	57.183	2,480,000
2023-07-24	59.760	60.290	59.130	59.380	56.069	2,209,100
2023-07-21	59.910	60.010	59.020	59.240	55.937	1,799,600
2023-07-20	60.560	60.600	59.420	59.720	56.390	1,699,200
2023-07-19	60.720	60.970	60.120	60.570	57.193	1,439,200
2023-07-18	60.310	61.270	60.310	60.780	57.391	1,546,500
2023-07-17	59.880	60.730	59.480	60.470	57.098	1,410,500
2023-07-14	60.180	60.180	59.330	59.980	56.635	1,722,800
2023-07-13	59.330	60.150	59.150	60.060	56.711	2,071,700
2023-07-12	58.820	59.440	58.160	59.010	55.720	2,439,700
2023-07-11	57.240	58.150	56.930	57.770	54.549	1,965,400
2023-07-10	55.050	56.900	54.960	56.850	53.680	1,686,400
2023-07-07	55.180	56.140	55.090	55.210	52.131	2,348,700
2023-07-06	55.590	55.640	54.780	55.200	52.122	1,860,400
2023-07-05	56.460	56.760	56.030	56.150	53.019	1,960,100
2023-07-03	56.900	57.190	56.660	56.850	53.680	909,600
2023-06-30	57.930	57.930	57.210	57.380	54.180	2,099,000
2023-06-29	56.600	57.390	56.360	57.340	54.143	1,441,600
2023-06-28	56.960	57.360	56.560	56.790	53.623	2,088,400
2023-06-27	55.790	57.430	55.760	57.000	53.822	2,239,900
2023-06-26	55.460	56.070	55.040	55.460	52.368	1,876,000
2023-06-23	54.940	55.530	54.700	55.260	52.179	1,625,800
2023-06-22	56.080	56.080	55.120	55.390	52.301	1,417,400
2023-06-21	55.840	56.390	55.570	56.170	53.038	1,318,400
2023-06-20	55.220	56.370	55.080	56.010	52.887	1,846,600
2023-06-16	56.040	56.240	55.200	55.500	52.405	3,488,000
2023-06-15	55.370	56.190	55.300	56.020	52.896	1,168,100

← NewerPage 14 of 79 · 4,730 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.