Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	56.960	57.430	56.490	56.650	51.589	1,122,700
2021-10-11	56.840	57.160	56.590	56.750	51.680	1,152,100
2021-10-08	57.190	57.240	56.440	56.870	51.789	1,505,900
2021-10-07	56.480	57.830	56.480	57.120	52.017	1,721,800
2021-10-06	55.500	56.370	55.310	56.140	51.125	1,770,400
2021-10-05	55.910	56.270	55.460	55.870	50.879	1,908,800
2021-10-04	55.620	56.990	55.560	55.990	50.988	2,606,300
2021-10-01	55.890	56.160	55.390	55.880	50.888	2,979,500
2021-09-30	55.790	56.480	55.050	55.550	50.587	6,076,300
2021-09-29	55.040	56.390	54.800	55.690	50.715	2,121,900
2021-09-28	55.830	56.190	54.710	55.050	50.132	1,602,000
2021-09-27	55.890	56.680	55.810	56.110	51.097	1,416,000
2021-09-24	56.530	56.800	56.040	56.080	51.070	1,294,100
2021-09-23	56.510	57.260	56.460	56.670	51.607	1,842,400
2021-09-22	56.510	57.110	56.440	56.510	51.462	1,424,400
2021-09-21	56.880	57.050	56.090	56.220	51.197	1,946,000
2021-09-20	56.670	56.950	56.090	56.810	51.735	2,172,000
2021-09-17	57.580	57.890	57.030	57.230	52.117	4,128,100
2021-09-16	58.380	58.820	58.120	58.140	52.946	1,967,900
2021-09-15	58.870	59.280	58.430	58.470	53.246	1,769,400
2021-09-14	59.690	59.830	58.920	58.960	53.693	2,003,000
2021-09-13	60.220	60.700	59.690	59.860	54.512	1,924,200
2021-09-10	59.640	60.020	59.340	59.540	54.221	1,918,800
2021-09-09	58.470	60.360	58.420	59.440	54.130	3,050,600
2021-09-08	58.690	58.880	57.940	58.180	52.982	2,706,000
2021-09-07	60.470	60.650	59.000	59.010	53.738	1,929,900
2021-09-03	61.440	61.580	60.810	61.190	55.723	1,110,100
2021-09-02	61.500	61.780	61.230	61.770	56.252	885,400
2021-09-01	60.680	61.420	60.150	61.230	55.760	1,511,000
2021-08-31	61.990	62.100	60.510	60.720	55.295	2,422,500
2021-08-30	62.030	62.300	61.900	61.910	56.379	1,184,400
2021-08-27	62.030	62.410	61.850	61.990	56.452	928,700
2021-08-26	61.890	61.980	61.360	61.710	56.197	1,076,900
2021-08-25	61.260	62.060	61.170	61.920	56.388	1,547,600
2021-08-24	60.940	61.470	60.770	61.200	55.733	951,100
2021-08-23	60.950	61.020	60.130	60.860	55.423	1,262,300
2021-08-20	60.180	60.880	59.980	60.730	55.305	1,360,600
2021-08-19	59.370	60.280	59.140	59.990	54.631	1,322,200
2021-08-18	61.010	61.550	59.860	59.910	54.558	2,316,500
2021-08-17	62.250	62.510	60.880	61.320	55.842	1,946,800
2021-08-16	62.480	63.150	62.220	62.930	57.308	1,170,600
2021-08-13	62.360	62.950	62.310	62.600	57.007	2,129,800
2021-08-12	61.770	62.280	61.480	62.200	56.643	1,779,900
2021-08-11	60.440	61.950	60.280	61.950	56.202	2,491,800
2021-08-10	59.290	60.110	59.180	59.990	54.423	2,269,000
2021-08-09	60.160	60.190	59.130	59.180	53.689	1,411,300
2021-08-06	60.740	61.180	60.320	60.430	54.823	1,653,100
2021-08-05	60.320	60.690	60.140	60.490	54.877	1,324,600
2021-08-04	60.010	60.440	59.640	59.950	54.387	1,493,200
2021-08-03	59.440	60.700	59.260	60.330	54.732	2,391,700
2021-08-02	59.800	60.340	59.300	59.340	53.834	1,826,800
2021-07-30	58.700	59.990	58.380	59.710	54.169	3,146,700
2021-07-29	60.370	60.520	58.090	58.660	53.217	3,354,000
2021-07-28	59.700	60.050	59.110	59.650	54.115	2,156,600
2021-07-27	58.920	59.760	58.380	59.710	54.169	1,857,200
2021-07-26	59.760	59.880	59.070	59.320	53.816	1,516,700
2021-07-23	59.290	59.880	59.150	59.780	54.233	1,168,500
2021-07-22	59.590	59.590	58.890	58.950	53.480	1,479,200
2021-07-21	59.290	59.920	59.240	59.500	53.979	1,271,700
2021-07-20	59.380	59.480	58.630	59.130	53.643	2,316,800

← NewerPage 22 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.