Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	76.800	78.090	76.250	77.340	77.002	1,873,300
2026-07-22	77.760	78.490	77.040	78.010	77.669	1,691,000
2026-07-21	76.690	77.780	76.430	76.820	76.485	1,611,600
2026-07-20	78.630	79.000	77.240	77.490	77.152	1,802,300
2026-07-17	79.940	82.080	78.380	78.650	78.307	2,318,000
2026-07-16	77.780	80.420	77.580	80.140	79.790	2,055,200
2026-07-15	77.480	78.670	77.190	78.040	77.699	2,203,800
2026-07-14	75.890	78.220	75.890	77.850	77.510	2,194,800
2026-07-13	77.600	78.200	75.570	76.180	75.847	1,767,200
2026-07-10	77.010	78.780	76.810	77.840	77.500	1,584,700
2026-07-09	76.080	77.340	75.890	76.640	76.305	2,154,900
2026-07-08	78.080	78.090	75.510	75.750	75.419	3,378,000
2026-07-07	80.930	81.050	78.760	79.340	78.994	1,852,000
2026-07-06	82.770	82.770	80.670	81.040	80.686	1,833,000
2026-07-02	82.220	83.210	81.500	82.770	82.409	1,660,100
2026-07-01	81.070	82.900	80.350	81.640	81.284	2,650,400
2026-06-30	80.790	81.820	80.090	81.370	81.015	2,657,200
2026-06-29	79.840	80.540	78.790	80.500	80.149	3,317,500
2026-06-26	79.280	80.150	78.360	79.970	79.621	3,007,100
2026-06-25	78.500	80.800	78.360	79.720	79.372	2,098,800
2026-06-24	74.120	78.060	74.120	78.050	77.709	2,200,900
2026-06-23	73.290	76.210	73.180	73.210	72.890	2,068,500
2026-06-22	74.200	74.890	73.340	73.580	73.259	1,865,800
2026-06-18	73.600	76.160	73.600	74.380	74.055	4,176,400
2026-06-17	74.510	75.800	72.320	72.620	72.303	2,685,100
2026-06-16	74.800	75.830	74.430	74.800	74.473	2,039,100
2026-06-15	75.360	76.320	74.270	74.330	74.006	1,973,400
2026-06-12	74.390	74.910	73.370	74.030	73.707	1,808,800
2026-06-11	71.630	73.990	70.870	73.750	73.428	1,973,700
2026-06-10	72.010	72.850	70.640	70.870	70.561	1,923,700
2026-06-09	69.680	72.430	69.560	72.350	72.034	2,982,300
2026-06-08	69.200	70.020	68.740	68.960	68.659	2,262,400
2026-06-05	69.220	70.060	68.700	69.410	69.107	2,706,500
2026-06-04	70.450	70.650	69.570	69.910	69.605	1,603,000
2026-06-03	68.520	69.920	68.310	69.560	69.256	2,050,400
2026-06-02	69.270	69.740	67.810	69.000	68.699	2,997,500
2026-06-01	69.370	69.810	67.830	68.980	68.679	2,362,700
2026-05-29	70.430	71.540	70.110	70.250	69.943	2,860,900
2026-05-28	69.120	71.100	68.700	70.690	70.381	2,478,500
2026-05-27	69.980	71.320	69.370	69.820	69.515	2,019,400
2026-05-26	67.510	69.020	67.370	68.900	68.599	2,093,600
2026-05-22	66.910	67.650	66.240	67.260	66.966	2,337,700
2026-05-21	65.620	67.550	64.940	67.150	66.538	2,322,500
2026-05-20	64.230	67.100	63.970	66.680	66.073	2,197,500
2026-05-19	64.970	65.080	63.250	64.470	63.883	3,046,500
2026-05-18	65.550	66.530	65.330	65.530	64.933	1,869,400
2026-05-15	67.290	67.680	64.960	65.140	64.547	3,435,700
2026-05-14	68.340	68.820	67.550	68.260	67.638	3,006,700
2026-05-13	68.980	70.230	66.560	67.480	66.865	5,098,700
2026-05-12	70.900	71.530	69.140	69.800	69.164	3,185,000
2026-05-11	71.600	71.600	70.390	70.590	69.947	2,577,300
2026-05-08	72.220	72.690	71.070	71.740	71.086	2,780,800
2026-05-07	73.280	74.350	71.590	71.930	71.275	3,459,400
2026-05-06	71.830	72.950	71.470	71.950	71.295	2,797,200
2026-05-05	68.950	70.760	68.950	70.410	69.769	2,364,200
2026-05-04	70.600	70.930	68.420	68.490	67.866	2,266,600
2026-05-01	72.210	72.810	71.140	71.240	70.591	1,991,400
2026-04-30	71.230	72.390	70.800	71.820	71.166	2,885,400
2026-04-29	73.970	74.210	71.090	71.260	70.611	2,612,600
2026-04-28	74.520	75.000	73.290	74.340	73.663	3,454,400

← NewerPage 2 of 5 · 250 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.