Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	56.100	56.510	54.720	55.290	52.207	1,793,600
2023-06-13	55.100	56.150	55.100	55.930	52.811	1,371,400
2023-06-12	54.060	55.500	53.890	55.140	52.065	1,800,300
2023-06-09	54.480	54.660	53.710	53.960	50.951	1,652,500
2023-06-08	54.840	55.170	54.380	54.650	51.603	2,020,900
2023-06-07	53.150	55.190	53.150	54.850	51.792	4,018,800
2023-06-06	50.920	53.140	50.920	53.050	50.092	2,378,200
2023-06-05	51.210	51.300	50.700	50.890	48.052	1,102,400
2023-06-02	49.670	51.530	49.600	51.470	48.600	1,804,800
2023-06-01	48.560	49.110	47.990	49.060	46.324	1,454,800
2023-05-31	49.840	49.950	48.250	48.320	45.626	3,193,300
2023-05-30	50.840	51.070	49.810	49.990	47.203	871,800
2023-05-26	50.300	50.780	49.790	50.770	47.939	1,175,500
2023-05-25	50.250	50.500	49.730	50.230	47.429	2,138,100
2023-05-24	51.250	51.420	50.180	50.280	47.207	2,233,700
2023-05-23	51.560	51.780	51.000	51.120	47.996	1,058,800
2023-05-22	52.470	52.710	51.990	52.050	48.869	890,900
2023-05-19	54.070	54.070	52.390	52.550	49.339	1,044,000
2023-05-18	52.780	53.690	52.520	53.600	50.324	1,181,400
2023-05-17	51.640	52.950	51.450	52.850	49.620	1,331,100
2023-05-16	51.780	51.790	50.330	51.440	48.296	2,048,900
2023-05-15	51.910	52.660	51.560	52.370	49.170	1,163,800
2023-05-12	52.640	52.930	51.340	52.000	48.822	1,641,800
2023-05-11	52.910	53.030	52.320	52.580	49.367	1,284,600
2023-05-10	54.080	54.400	52.590	53.240	49.986	993,700
2023-05-09	53.800	54.000	53.480	53.760	50.475	962,500
2023-05-08	53.660	54.010	53.110	53.900	50.606	1,247,000
2023-05-05	53.210	53.680	52.930	53.450	50.184	1,440,100
2023-05-04	53.730	53.810	52.470	52.730	49.508	1,615,100
2023-05-03	53.620	54.510	53.490	53.760	50.475	1,416,300
2023-05-02	53.420	53.510	52.450	53.330	50.071	2,294,300
2023-05-01	53.430	54.000	53.000	53.360	50.099	1,558,200
2023-04-28	53.900	54.030	52.980	53.510	50.240	1,979,700
2023-04-27	51.880	52.940	51.720	52.890	49.658	2,416,700
2023-04-26	52.720	54.880	50.600	50.850	47.742	6,257,400
2023-04-25	50.990	51.290	50.240	50.240	47.170	2,639,600
2023-04-24	51.030	51.190	50.480	51.030	47.911	1,837,100
2023-04-21	51.250	51.760	50.490	50.790	47.686	1,445,300
2023-04-20	50.360	51.680	50.090	51.000	47.883	2,880,400
2023-04-19	49.730	50.320	49.380	50.270	47.198	2,638,500
2023-04-18	49.620	50.190	49.390	50.060	47.001	1,787,000
2023-04-17	48.750	49.400	48.560	49.390	46.372	1,321,100
2023-04-14	48.650	49.240	48.290	48.640	45.667	1,230,500
2023-04-13	48.460	48.950	47.870	48.770	45.790	1,448,900
2023-04-12	49.050	49.210	48.130	48.390	45.433	1,705,400
2023-04-11	48.110	48.850	47.860	48.490	45.527	3,247,000
2023-04-10	46.900	47.930	46.770	47.510	44.607	2,653,000
2023-04-06	47.270	47.370	46.690	47.040	44.165	1,716,800
2023-04-05	48.220	48.340	47.170	47.380	44.484	2,166,700
2023-04-04	49.870	50.080	47.730	48.540	45.574	2,179,700
2023-04-03	49.700	50.040	49.490	49.910	46.860	1,750,300
2023-03-31	48.840	49.800	48.510	49.720	46.681	1,957,900
2023-03-30	49.300	49.370	48.240	48.430	45.470	1,141,200
2023-03-29	48.670	48.800	48.090	48.760	45.780	1,149,700
2023-03-28	47.790	48.450	47.500	48.020	45.085	1,488,400
2023-03-27	48.250	48.540	47.390	47.750	44.832	2,099,600
2023-03-24	47.920	48.260	47.140	48.060	45.123	1,900,200
2023-03-23	49.160	49.800	47.830	48.400	45.442	2,275,100
2023-03-22	50.790	50.970	49.170	49.180	46.174	2,325,400
2023-03-21	50.680	51.650	50.620	51.300	48.165	2,212,000

← NewerPage 15 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.