Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	49.960	50.930	49.370	50.600	46.716	2,690,400
2022-06-29	50.980	51.650	49.870	50.450	46.577	2,310,000
2022-06-28	51.840	52.300	51.090	51.240	47.307	2,082,400
2022-06-27	51.800	52.300	51.490	51.690	47.722	2,123,600
2022-06-24	50.030	51.940	50.000	51.800	47.824	4,187,900
2022-06-23	47.230	49.570	47.230	49.530	45.728	2,806,100
2022-06-22	46.320	47.750	46.270	47.330	43.697	2,191,100
2022-06-21	48.050	48.470	47.160	47.260	43.632	2,220,300
2022-06-17	47.470	48.460	46.790	47.620	43.965	6,118,900
2022-06-16	49.660	49.760	47.320	47.710	44.048	3,447,900
2022-06-15	51.440	51.750	50.210	50.950	47.039	2,628,700
2022-06-14	52.410	52.780	50.790	51.210	47.279	2,517,100
2022-06-13	53.560	54.480	51.990	52.280	48.267	3,133,500
2022-06-10	55.570	55.840	54.630	54.720	50.520	2,038,500
2022-06-09	56.560	57.220	56.040	56.700	52.348	1,392,800
2022-06-08	56.670	56.810	56.140	56.370	52.043	1,522,500
2022-06-07	56.210	57.270	55.860	57.130	52.745	1,677,100
2022-06-06	56.600	57.350	56.190	57.000	52.625	2,458,800
2022-06-03	56.300	57.120	56.130	56.330	52.006	1,615,300
2022-06-02	56.180	56.890	55.810	56.850	52.486	1,958,500
2022-06-01	56.760	57.000	55.420	55.670	51.397	2,333,200
2022-05-31	56.950	57.380	56.030	56.690	52.338	3,010,500
2022-05-27	57.750	58.180	57.370	57.840	53.400	1,440,700
2022-05-26	56.160	57.370	55.930	57.110	52.726	1,537,900
2022-05-25	54.430	56.010	54.220	55.750	51.212	1,965,600
2022-05-24	54.650	55.030	53.410	54.550	50.110	1,864,700
2022-05-23	54.880	55.440	54.240	54.770	50.312	2,126,400
2022-05-20	54.430	55.010	52.990	54.290	49.871	2,000,200
2022-05-19	53.990	55.140	53.870	53.980	49.586	2,647,100
2022-05-18	55.130	55.330	54.120	54.320	49.898	3,204,600
2022-05-17	56.080	56.600	55.250	56.210	51.635	1,925,700
2022-05-16	54.990	55.790	53.580	55.300	50.799	2,223,600
2022-05-13	54.850	55.930	54.810	55.370	50.863	2,108,100
2022-05-12	52.190	54.570	52.190	54.560	50.119	3,155,100
2022-05-11	53.060	53.730	51.970	52.360	48.098	2,534,700
2022-05-10	55.130	55.500	52.960	53.180	48.851	3,401,400
2022-05-09	52.490	54.300	52.430	53.760	49.384	1,935,100
2022-05-06	53.650	53.960	52.190	53.060	48.741	1,861,800
2022-05-05	55.150	55.350	53.380	54.040	49.641	2,184,500
2022-05-04	54.010	56.000	53.680	55.810	51.267	1,986,100
2022-05-03	52.910	54.060	52.790	53.890	49.503	2,458,600
2022-05-02	52.920	53.510	51.620	52.920	48.612	2,717,000
2022-04-29	54.760	55.490	52.480	52.690	48.401	2,918,400
2022-04-28	55.400	55.520	53.690	55.060	50.578	3,423,300
2022-04-27	54.210	56.150	53.540	54.900	50.431	5,787,200
2022-04-26	51.780	53.990	51.750	52.730	48.438	4,278,200
2022-04-25	50.730	52.370	49.970	52.220	47.969	2,529,100
2022-04-22	51.990	51.990	50.880	50.930	46.784	1,849,600
2022-04-21	52.670	53.260	51.900	52.160	47.914	1,741,000
2022-04-20	51.470	52.230	51.350	51.860	47.639	1,941,300
2022-04-19	49.400	51.210	49.100	51.020	46.867	1,760,100
2022-04-18	49.260	49.900	48.780	49.170	45.168	1,261,400
2022-04-14	50.600	50.850	49.360	49.390	45.370	1,693,500
2022-04-13	49.830	50.540	49.650	50.450	46.343	1,563,900
2022-04-12	50.560	51.380	49.450	49.670	45.627	1,891,600
2022-04-11	49.500	50.900	49.390	50.140	46.059	2,232,800
2022-04-08	50.650	51.560	50.190	50.670	46.545	1,968,600
2022-04-07	50.430	50.960	50.120	50.660	46.536	2,877,800
2022-04-06	50.120	50.930	49.780	50.760	46.628	2,360,600
2022-04-05	51.120	51.460	50.510	50.780	46.647	1,995,800

← NewerPage 19 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.