Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	51.640	52.190	51.310	51.960	47.730	1,414,500
2022-04-01	51.540	51.700	50.470	51.550	47.354	2,806,400
2022-03-31	53.170	53.340	50.990	51.000	46.849	2,527,200
2022-03-30	54.620	54.900	53.190	53.350	49.007	1,785,800
2022-03-29	53.630	55.290	53.560	54.900	50.431	2,342,000
2022-03-28	52.310	52.950	52.190	52.910	48.603	1,788,700
2022-03-25	53.210	53.520	51.820	52.300	48.043	3,510,700
2022-03-24	53.430	53.480	52.630	52.920	48.612	2,720,300
2022-03-23	54.820	54.820	53.320	53.360	49.016	1,813,200
2022-03-22	56.000	56.350	54.480	55.200	50.707	2,667,500
2022-03-21	56.720	56.980	55.300	55.880	51.331	2,275,000
2022-03-18	56.740	57.830	56.210	57.400	52.728	5,318,200
2022-03-17	55.650	56.990	55.520	56.930	52.296	1,991,900
2022-03-16	56.140	57.440	54.880	56.120	51.552	3,013,600
2022-03-15	54.550	55.810	54.360	55.650	51.120	2,840,400
2022-03-14	54.560	54.970	53.860	54.110	49.705	1,936,900
2022-03-11	54.230	54.860	53.690	53.730	49.356	2,441,600
2022-03-10	53.380	53.870	52.400	53.850	49.467	4,177,100
2022-03-09	53.300	55.200	53.300	54.110	49.705	3,091,600
2022-03-08	52.210	53.710	51.590	52.480	48.208	2,445,000
2022-03-07	54.920	54.920	51.890	51.930	47.703	1,911,000
2022-03-04	55.170	55.510	54.180	54.830	50.367	1,972,600
2022-03-03	56.630	56.890	55.540	55.740	51.203	1,909,500
2022-03-02	54.600	56.490	54.560	56.210	51.635	2,668,400
2022-03-01	55.940	56.600	54.120	54.580	50.137	3,087,000
2022-02-28	55.860	56.130	55.370	56.040	51.478	2,938,600
2022-02-25	55.380	56.670	55.010	56.630	52.020	1,774,200
2022-02-24	53.960	55.410	53.600	55.350	50.845	2,098,100
2022-02-23	56.200	56.200	54.960	55.080	50.339	2,241,400
2022-02-22	57.480	57.740	55.430	55.910	51.098	2,305,000
2022-02-18	57.850	58.270	57.160	57.560	52.606	2,174,300
2022-02-17	58.330	58.780	57.700	57.750	52.779	1,673,500
2022-02-16	58.030	58.860	57.650	58.680	53.629	2,166,200
2022-02-15	58.060	58.410	57.740	58.030	53.035	2,470,500
2022-02-14	57.520	57.850	56.710	57.250	52.323	1,910,400
2022-02-11	58.380	58.690	57.500	57.730	52.761	2,425,300
2022-02-10	59.460	60.140	57.980	58.270	53.255	2,687,400
2022-02-09	60.220	61.100	59.940	60.570	55.357	2,762,600
2022-02-08	59.260	60.030	57.960	59.150	54.059	4,026,600
2022-02-07	61.500	61.630	60.000	60.320	55.128	4,915,600
2022-02-04	62.350	62.490	60.830	61.460	56.170	2,227,900
2022-02-03	63.070	63.520	62.530	62.630	57.239	1,604,300
2022-02-02	63.350	63.920	62.890	63.640	58.163	2,020,900
2022-02-01	63.660	63.900	62.200	63.360	57.907	1,308,400
2022-01-31	62.710	63.610	62.280	63.330	57.879	2,813,200
2022-01-28	61.590	62.640	60.710	62.600	57.212	2,396,600
2022-01-27	62.930	63.570	61.260	61.560	56.262	2,277,800
2022-01-26	64.180	64.570	61.910	62.340	56.974	2,360,000
2022-01-25	63.870	64.050	62.670	63.440	57.980	1,796,000
2022-01-24	63.170	65.110	62.660	65.000	59.405	2,723,500
2022-01-21	64.940	65.580	64.010	64.260	58.729	2,379,400
2022-01-20	66.330	67.000	65.050	65.140	59.533	2,299,200
2022-01-19	66.200	67.060	65.450	65.590	59.945	4,209,200
2022-01-18	66.850	67.620	65.350	65.900	60.228	2,675,000
2022-01-14	67.140	67.960	66.430	67.280	61.489	2,712,000
2022-01-13	68.470	69.380	67.910	68.140	62.275	1,914,300
2022-01-12	67.940	68.680	67.820	68.320	62.440	2,186,100
2022-01-11	67.020	67.500	66.130	67.480	61.672	1,674,100
2022-01-10	66.300	66.910	65.770	66.610	60.877	2,252,500
2022-01-07	68.580	68.590	66.850	67.070	61.297	1,944,800

← NewerPage 20 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.