Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	46.540	46.780	46.180	46.530	43.451	2,233,000
2022-12-19	47.180	47.420	46.610	46.960	43.852	1,515,900
2022-12-16	48.150	48.380	46.630	47.420	44.282	3,750,200
2022-12-15	49.130	49.390	48.300	48.540	45.328	3,276,000
2022-12-14	51.170	51.490	49.750	50.140	46.822	2,255,800
2022-12-13	52.350	52.350	50.880	51.420	48.017	2,317,900
2022-12-12	49.490	49.760	48.970	49.660	46.374	1,082,600
2022-12-09	49.460	49.980	49.120	49.320	46.056	987,900
2022-12-08	48.880	49.880	48.660	49.650	46.364	1,234,300
2022-12-07	48.480	49.350	48.290	48.920	45.683	1,139,700
2022-12-06	49.520	49.580	47.670	48.420	45.216	1,437,300
2022-12-05	50.070	50.100	49.180	49.410	46.140	1,536,900
2022-12-02	50.720	51.340	50.250	50.920	47.550	1,794,900
2022-12-01	51.440	51.860	50.930	51.760	48.335	2,064,200
2022-11-30	49.600	50.910	48.780	50.780	47.419	3,728,000
2022-11-29	49.500	50.080	49.180	49.870	46.570	1,347,700
2022-11-28	50.440	50.710	49.530	49.780	46.486	1,194,700
2022-11-25	50.540	50.980	50.320	50.930	47.560	444,000
2022-11-23	50.280	51.210	50.280	50.680	47.326	855,300
2022-11-22	50.000	50.300	49.350	50.260	46.934	1,228,700
2022-11-21	49.850	50.030	49.330	49.580	46.299	1,146,600
2022-11-18	50.100	50.260	49.060	49.930	46.626	1,381,300
2022-11-17	49.250	49.330	47.920	49.070	45.823	1,209,700
2022-11-16	50.680	51.150	49.690	50.340	47.009	1,904,900
2022-11-15	50.720	51.280	50.290	50.940	47.569	1,896,700
2022-11-14	50.570	50.830	49.610	49.720	46.430	1,758,000
2022-11-11	50.060	51.440	49.940	51.100	47.718	2,718,400
2022-11-10	48.030	50.330	47.740	50.180	46.859	3,467,500
2022-11-09	44.870	45.610	44.620	45.050	42.069	2,355,900
2022-11-08	45.000	46.150	44.550	45.540	42.265	1,600,500
2022-11-07	43.950	44.610	43.340	44.570	41.365	1,827,200
2022-11-04	43.780	43.870	42.780	43.550	40.418	2,613,800
2022-11-03	43.430	43.580	42.600	42.910	39.824	3,019,300
2022-11-02	45.620	46.300	44.080	44.120	40.947	1,905,300
2022-11-01	46.760	47.180	45.380	45.660	42.376	2,237,400
2022-10-31	46.800	47.140	46.190	46.270	42.942	2,584,600
2022-10-28	45.790	47.180	45.540	47.100	43.713	1,637,000
2022-10-27	45.360	47.000	45.260	46.020	42.710	3,506,800
2022-10-26	42.330	47.400	42.330	45.570	42.293	3,941,000
2022-10-25	47.580	48.690	47.380	48.340	44.863	2,332,700
2022-10-24	46.900	47.380	46.310	47.080	43.694	1,472,600
2022-10-21	44.670	46.490	44.570	46.390	43.054	1,884,200
2022-10-20	45.890	46.650	44.490	44.670	41.457	2,037,000
2022-10-19	48.110	48.180	45.890	46.350	43.017	2,122,800
2022-10-18	48.250	49.070	47.760	48.660	45.160	1,833,900
2022-10-17	47.960	48.410	47.160	47.810	44.372	1,721,600
2022-10-14	48.790	48.990	46.740	46.890	43.518	1,325,200
2022-10-13	47.330	49.010	46.350	48.600	45.105	1,381,700
2022-10-12	48.890	49.010	48.270	48.420	44.938	1,227,100
2022-10-11	48.960	49.540	48.430	48.780	45.272	1,194,300
2022-10-10	48.910	49.110	48.150	48.950	45.430	1,463,700
2022-10-07	49.810	49.810	48.390	48.620	45.123	1,957,700
2022-10-06	49.800	50.810	49.800	50.580	46.942	1,361,600
2022-10-05	49.540	50.500	49.430	49.910	46.321	1,018,800
2022-10-04	49.350	50.730	49.350	50.310	46.692	2,208,500
2022-10-03	47.340	48.760	47.250	48.530	45.040	1,779,300
2022-09-30	47.430	47.620	46.590	46.690	43.332	2,564,600
2022-09-29	48.150	48.370	46.960	47.280	43.880	2,267,600
2022-09-28	46.370	49.130	46.230	48.860	45.346	4,130,500
2022-09-27	46.110	46.620	45.270	45.890	42.590	1,797,000

← NewerPage 17 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.