Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	68.420	69.290	67.940	68.650	62.741	2,386,300
2022-01-05	69.810	70.190	67.080	68.320	62.440	3,987,900
2022-01-04	69.820	71.060	69.540	70.210	64.167	1,843,900
2022-01-03	70.200	70.200	68.310	69.420	63.445	2,827,700
2021-12-31	69.680	70.550	69.370	70.220	64.176	838,300
2021-12-30	70.420	70.820	69.550	69.680	63.683	1,041,600
2021-12-29	69.500	70.390	69.500	70.230	64.185	705,600
2021-12-28	69.140	69.690	69.140	69.570	63.582	632,200
2021-12-27	68.320	69.220	68.080	69.220	63.262	886,400
2021-12-23	67.720	68.610	67.720	68.000	62.147	840,600
2021-12-22	66.350	67.670	66.160	67.450	61.645	1,614,200
2021-12-21	65.230	66.520	64.990	66.380	60.667	1,708,300
2021-12-20	65.930	65.940	64.310	64.740	59.168	1,999,400
2021-12-17	68.320	68.710	66.390	66.470	60.749	6,380,800
2021-12-16	69.210	69.620	68.280	68.750	62.833	2,361,200
2021-12-15	69.000	69.340	68.020	69.300	63.335	1,981,800
2021-12-14	68.030	68.390	67.510	68.140	62.275	1,552,700
2021-12-13	68.390	68.660	67.610	68.290	62.412	2,324,900
2021-12-10	68.700	69.130	68.200	68.710	62.796	1,296,500
2021-12-09	68.800	69.100	67.950	68.440	62.549	1,033,300
2021-12-08	68.900	69.090	68.420	68.850	62.924	1,131,300
2021-12-07	69.060	69.460	68.490	68.600	62.696	1,454,900
2021-12-06	69.430	69.670	68.360	68.490	62.595	1,252,800
2021-12-03	67.860	69.160	67.820	68.760	62.842	2,775,400
2021-12-02	66.020	67.910	66.020	67.540	61.727	1,691,300
2021-12-01	66.810	67.540	65.640	65.670	60.018	1,402,400
2021-11-30	66.860	67.340	65.690	65.900	60.228	3,170,900
2021-11-29	67.660	67.660	66.660	67.340	61.544	1,285,200
2021-11-26	67.560	67.870	66.630	67.080	61.306	856,100
2021-11-24	68.130	68.630	67.850	68.380	62.495	1,016,000
2021-11-23	68.180	68.620	67.700	68.220	62.348	1,251,800
2021-11-22	67.990	69.030	67.850	68.280	62.403	1,538,500
2021-11-19	67.950	68.420	67.550	67.600	61.782	1,352,700
2021-11-18	68.250	68.250	67.390	67.750	61.919	1,280,500
2021-11-17	68.560	68.610	67.690	68.090	62.230	1,567,500
2021-11-16	67.460	68.890	67.240	68.480	62.586	2,727,900
2021-11-15	66.500	67.810	66.150	67.240	61.453	1,580,300
2021-11-12	64.870	67.010	64.590	66.710	60.968	1,917,600
2021-11-11	64.470	64.820	64.290	64.580	59.022	697,800
2021-11-10	65.290	65.650	64.230	64.440	58.894	1,345,700
2021-11-09	64.300	65.730	64.060	65.720	59.849	1,176,600
2021-11-08	64.880	65.000	63.600	64.050	58.328	2,121,600
2021-11-05	64.970	65.500	64.050	64.170	58.437	1,721,400
2021-11-04	64.230	65.160	64.160	64.670	58.893	1,283,500
2021-11-03	64.030	64.580	63.720	64.160	58.428	1,383,800
2021-11-02	65.070	65.220	63.980	64.090	58.364	1,715,700
2021-11-01	65.690	65.930	64.400	64.640	58.865	1,386,300
2021-10-29	65.070	66.140	65.010	65.550	59.694	2,262,400
2021-10-28	64.610	65.730	64.510	65.500	59.648	2,062,700
2021-10-27	62.750	66.110	62.750	64.260	58.519	4,043,000
2021-10-26	61.660	61.860	60.810	61.080	55.623	3,289,900
2021-10-25	60.840	62.070	60.500	61.510	56.015	1,913,100
2021-10-22	61.380	62.030	60.990	61.010	55.560	2,261,600
2021-10-21	60.610	61.280	60.350	61.140	55.678	1,473,600
2021-10-20	60.030	61.040	60.030	60.600	55.186	1,268,900
2021-10-19	60.430	60.660	59.780	59.850	54.503	1,351,100
2021-10-18	58.930	60.330	58.750	60.100	54.731	1,873,600
2021-10-15	58.960	59.450	58.460	59.270	53.975	1,582,500
2021-10-14	57.220	58.580	57.100	58.560	53.328	1,406,400
2021-10-13	56.860	57.060	56.380	56.810	51.735	1,206,600

← NewerPage 21 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.