Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	46.630	47.020	45.590	45.600	42.320	2,068,100
2022-09-23	46.330	46.810	45.860	46.750	43.388	1,593,300
2022-09-22	47.240	47.250	46.400	46.600	43.249	1,364,100
2022-09-21	48.740	49.360	47.610	47.610	44.186	1,338,500
2022-09-20	48.840	49.090	48.090	48.330	44.854	1,868,800
2022-09-19	48.560	49.700	48.400	49.400	45.847	1,433,100
2022-09-16	48.490	49.510	48.230	48.770	45.262	5,875,700
2022-09-15	48.570	49.840	48.430	48.990	45.467	1,697,900
2022-09-14	49.550	49.610	47.910	48.640	45.142	1,946,200
2022-09-13	51.060	51.150	49.390	49.430	45.875	1,996,900
2022-09-12	52.640	53.590	52.350	52.700	48.910	1,348,800
2022-09-09	51.240	52.390	51.230	52.280	48.520	1,171,100
2022-09-08	50.640	51.200	49.900	51.180	47.499	1,338,300
2022-09-07	49.390	50.910	48.910	50.850	47.193	1,723,600
2022-09-06	49.940	50.030	48.600	49.260	45.717	1,796,300
2022-09-02	51.420	51.420	49.620	49.860	46.274	1,745,900
2022-09-01	50.620	50.890	50.020	50.770	47.119	1,904,300
2022-08-31	51.120	51.570	50.460	50.870	47.211	2,745,600
2022-08-30	51.070	51.840	50.850	51.060	47.388	2,199,400
2022-08-29	50.630	51.250	50.320	50.790	47.137	1,556,600
2022-08-26	53.270	53.420	50.970	51.010	47.341	1,244,200
2022-08-25	52.810	53.410	52.430	53.290	49.457	1,042,100
2022-08-24	52.300	52.880	51.980	52.530	48.752	697,700
2022-08-23	53.010	53.280	52.220	52.360	48.594	983,000
2022-08-22	54.540	54.580	52.930	52.990	49.179	1,121,800
2022-08-19	56.030	56.380	55.220	55.380	51.397	1,539,100
2022-08-18	56.370	56.580	55.880	56.290	52.242	1,255,600
2022-08-17	55.530	56.410	54.980	56.290	52.242	2,228,800
2022-08-16	54.870	56.290	54.760	56.040	52.010	1,409,200
2022-08-15	55.490	55.700	54.870	55.440	51.453	973,800
2022-08-12	55.010	55.620	54.850	55.580	51.583	1,512,300
2022-08-11	53.760	55.780	53.700	54.760	50.822	2,479,800
2022-08-10	52.400	53.890	52.400	53.650	49.532	1,648,600
2022-08-09	52.580	52.580	50.870	51.200	47.270	1,855,200
2022-08-08	53.200	53.690	52.720	52.980	48.913	1,369,300
2022-08-05	52.270	52.760	51.480	52.720	48.673	1,175,300
2022-08-04	51.870	53.100	51.620	52.890	48.830	2,240,100
2022-08-03	53.450	53.560	52.100	52.230	48.221	1,944,700
2022-08-02	54.800	54.990	53.140	53.230	49.144	1,387,500
2022-08-01	54.850	55.500	54.400	55.030	50.806	1,133,100
2022-07-29	55.520	55.790	54.800	55.380	51.129	1,704,900
2022-07-28	54.140	55.940	53.520	55.280	51.037	3,504,600
2022-07-27	54.550	54.600	52.860	53.920	49.781	3,480,200
2022-07-26	55.060	55.350	54.400	55.110	50.880	1,524,400
2022-07-25	56.130	56.470	55.060	55.410	51.157	1,699,000
2022-07-22	56.720	57.250	55.750	56.310	51.987	1,690,400
2022-07-21	54.720	56.320	54.400	56.300	51.978	1,628,200
2022-07-20	54.460	54.900	54.240	54.800	50.593	1,226,600
2022-07-19	53.620	54.430	53.220	54.320	50.150	1,455,500
2022-07-18	53.630	53.980	52.840	53.060	48.987	1,250,500
2022-07-15	53.840	53.960	52.690	53.600	49.485	1,641,800
2022-07-14	52.020	53.370	51.900	53.070	48.996	2,132,300
2022-07-13	51.930	53.330	51.330	53.180	49.098	1,662,000
2022-07-12	52.760	53.950	52.440	52.810	48.756	1,339,300
2022-07-11	52.330	53.080	52.230	52.710	48.664	1,022,800
2022-07-08	52.610	52.790	51.960	52.560	48.525	1,320,700
2022-07-07	52.390	52.830	51.730	52.450	48.424	1,344,000
2022-07-06	53.030	53.540	51.790	52.410	48.387	1,945,500
2022-07-05	50.940	52.760	50.860	52.660	48.618	2,776,700
2022-07-01	50.820	52.130	50.790	51.610	47.648	2,048,900

← NewerPage 18 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.