Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	49.610	50.300	49.340	50.130	47.066	1,677,500
2023-03-17	50.480	50.480	49.010	49.320	46.306	3,064,100
2023-03-16	49.840	50.730	49.410	50.440	47.357	1,583,900
2023-03-15	49.870	50.540	49.400	50.160	47.095	2,139,600
2023-03-14	51.210	51.550	50.090	50.670	47.573	2,581,400
2023-03-13	49.590	50.700	49.160	50.250	47.179	2,669,200
2023-03-10	51.220	51.310	49.470	50.100	47.038	2,672,200
2023-03-09	51.570	52.430	50.980	51.050	47.930	2,351,700
2023-03-08	51.300	51.490	50.800	51.350	48.212	2,085,500
2023-03-07	52.020	52.290	51.090	51.130	48.005	1,215,200
2023-03-06	53.000	53.160	51.870	51.940	48.766	1,834,700
2023-03-03	52.540	53.120	51.910	52.900	49.667	1,032,900
2023-03-02	51.020	52.260	50.810	52.080	48.897	1,464,100
2023-03-01	52.230	52.610	51.490	51.610	48.456	1,642,000
2023-02-28	52.340	52.950	52.230	52.430	49.226	1,862,700
2023-02-27	52.600	53.340	52.080	52.440	49.235	1,480,900
2023-02-24	52.340	52.700	52.030	52.480	49.273	1,543,800
2023-02-23	53.370	53.590	52.250	53.280	50.024	1,733,700
2023-02-22	52.890	53.390	52.450	53.050	49.808	1,196,600
2023-02-21	54.290	54.370	52.500	52.830	49.334	1,984,300
2023-02-17	55.540	55.540	54.330	55.030	51.388	1,351,900
2023-02-16	55.080	56.340	54.730	55.810	52.117	1,114,200
2023-02-15	54.910	56.390	54.910	56.170	52.453	1,526,500
2023-02-14	56.370	56.560	55.180	55.430	51.762	1,688,300
2023-02-13	55.380	56.590	55.150	56.560	52.817	2,856,000
2023-02-10	54.530	55.800	53.840	55.060	51.416	4,489,200
2023-02-09	52.500	56.630	52.180	54.000	50.426	4,451,200
2023-02-08	54.250	54.500	53.440	54.120	50.538	3,156,800
2023-02-07	53.740	54.740	53.260	54.510	50.903	1,648,200
2023-02-06	54.670	54.810	53.980	54.320	50.725	1,338,800
2023-02-03	55.440	56.290	54.960	55.390	51.724	1,947,000
2023-02-02	55.190	57.130	54.960	56.690	52.938	2,739,200
2023-02-01	53.000	54.990	52.930	54.350	50.753	3,233,700
2023-01-31	50.870	53.210	50.770	53.200	49.679	1,773,900
2023-01-30	50.570	51.220	50.380	50.400	47.065	1,064,200
2023-01-27	50.460	51.310	50.180	51.040	47.662	1,007,400
2023-01-26	50.400	50.890	49.570	50.580	47.233	2,225,100
2023-01-25	50.490	51.390	50.160	51.320	47.924	1,060,300
2023-01-24	50.610	51.810	50.600	51.120	47.737	1,299,100
2023-01-23	50.370	51.190	50.160	51.130	47.746	1,590,300
2023-01-20	48.540	50.240	48.050	50.140	46.822	1,797,400
2023-01-19	49.820	49.880	48.180	48.240	45.048	2,012,100
2023-01-18	51.610	51.770	50.330	50.390	47.055	2,144,200
2023-01-17	51.400	52.050	50.870	50.930	47.560	1,656,800
2023-01-13	51.360	52.190	51.050	52.000	48.559	1,445,100
2023-01-12	52.280	52.280	50.540	51.870	48.437	1,306,300
2023-01-11	50.370	51.750	50.320	51.690	48.269	1,431,900
2023-01-10	49.970	50.820	49.790	50.810	47.448	1,446,400
2023-01-09	50.280	51.340	50.090	50.360	47.027	1,820,600
2023-01-06	48.590	49.960	48.390	49.660	46.374	1,391,000
2023-01-05	48.100	48.450	47.330	48.140	44.954	1,753,100
2023-01-04	48.330	48.930	47.900	48.730	45.505	1,196,700
2023-01-03	47.400	47.840	47.020	47.420	44.282	1,332,100
2022-12-30	46.630	46.970	46.090	46.670	43.581	1,233,800
2022-12-29	46.510	47.500	46.300	47.230	44.104	974,900
2022-12-28	47.330	47.550	46.090	46.140	43.087	1,335,600
2022-12-27	46.970	47.300	46.700	47.260	44.132	896,500
2022-12-23	46.840	47.160	46.450	47.130	44.011	777,400
2022-12-22	46.410	47.070	45.740	46.930	43.824	1,202,600
2022-12-21	46.890	47.310	46.630	47.120	44.002	1,427,600

← NewerPage 16 of 21 · 1,255 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.