Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	58.340	59.280	58.160	59.080	53.598	2,642,800
2021-07-16	58.880	59.780	58.740	59.140	53.652	1,748,300
2021-07-15	57.900	58.890	57.830	58.580	53.144	1,804,400
2021-07-14	58.280	58.670	57.800	58.450	53.026	1,897,800
2021-07-13	58.720	58.760	58.200	58.360	52.945	1,667,500
2021-07-12	58.370	58.850	58.000	58.660	53.217	1,669,300
2021-07-09	58.130	58.540	57.870	58.450	53.026	1,663,400
2021-07-08	57.770	57.890	56.930	57.510	52.174	2,368,000
2021-07-07	56.540	58.650	56.320	58.460	53.035	3,092,700
2021-07-06	58.810	58.930	57.580	57.950	52.573	2,122,600
2021-07-02	58.790	59.260	58.630	58.730	53.280	1,448,500
2021-07-01	58.990	59.360	58.400	58.820	53.362	2,026,800
2021-06-30	59.220	59.220	58.420	58.910	53.444	2,550,600
2021-06-29	58.340	58.890	58.060	58.140	52.745	1,758,100
2021-06-28	58.030	58.290	57.640	58.110	52.718	1,773,500
2021-06-25	57.730	58.580	57.730	57.980	52.600	2,495,500
2021-06-24	57.990	58.000	57.220	57.600	52.255	2,536,400
2021-06-23	58.170	58.440	57.550	57.750	52.391	1,949,400
2021-06-22	58.910	59.170	58.420	58.450	53.026	1,824,800
2021-06-21	58.120	59.150	58.080	58.580	53.144	1,860,100
2021-06-18	58.100	59.150	57.700	57.860	52.491	5,785,800
2021-06-17	58.980	59.510	58.000	59.120	53.634	3,539,800
2021-06-16	59.500	59.820	58.500	58.910	53.444	3,921,100
2021-06-15	59.090	59.740	58.780	59.450	53.934	3,143,900
2021-06-14	58.770	59.080	58.140	58.850	53.389	3,872,000
2021-06-11	58.420	59.020	58.340	58.750	53.298	2,343,000
2021-06-10	59.200	59.270	58.420	58.450	53.026	2,356,400
2021-06-09	58.940	59.010	57.820	58.410	52.990	2,263,600
2021-06-08	59.490	59.590	58.840	59.180	53.689	1,576,400
2021-06-07	59.760	59.930	58.680	59.240	53.743	1,504,700
2021-06-04	59.300	59.850	58.790	59.780	54.233	1,702,300
2021-06-03	59.270	59.650	58.740	59.090	53.607	1,788,700
2021-06-02	60.670	60.850	59.230	59.390	53.879	2,030,500
2021-06-01	60.970	61.210	60.130	60.620	54.995	2,023,400
2021-05-28	60.780	60.890	60.290	60.310	54.714	1,519,700
2021-05-27	61.150	61.440	60.310	60.470	54.859	2,741,100
2021-05-26	61.000	61.570	60.960	61.150	55.263	1,285,600
2021-05-25	60.810	61.550	60.740	61.050	55.172	1,846,300
2021-05-24	61.020	61.290	60.580	60.650	54.811	1,303,500
2021-05-21	61.600	61.940	60.500	60.670	54.829	1,721,200
2021-05-20	61.290	61.850	60.870	61.230	55.335	1,430,600
2021-05-19	60.790	61.470	59.800	61.440	55.525	3,128,900
2021-05-18	63.850	64.050	61.590	61.650	55.714	2,359,300
2021-05-17	63.880	63.980	62.380	63.810	57.666	2,118,700
2021-05-14	64.120	64.410	63.620	64.150	57.974	1,407,800
2021-05-13	62.520	64.230	62.170	63.770	57.630	1,658,000
2021-05-12	64.470	64.560	61.950	62.120	56.139	3,011,300
2021-05-11	66.420	66.520	64.380	64.690	58.462	2,405,000
2021-05-10	67.000	68.540	66.670	67.110	60.649	1,913,800
2021-05-07	66.180	67.210	65.970	66.860	60.423	1,314,600
2021-05-06	65.760	66.120	65.040	66.050	59.691	1,410,500
2021-05-05	65.590	65.800	64.470	65.520	59.212	1,100,800
2021-05-04	64.870	65.700	64.870	65.540	59.230	1,514,400
2021-05-03	64.570	65.420	64.330	65.140	58.868	1,262,600
2021-04-30	64.630	64.820	63.520	63.880	57.730	1,992,200
2021-04-29	64.230	65.230	64.090	64.940	58.688	1,592,200
2021-04-28	65.080	65.090	62.300	63.990	57.829	2,401,300
2021-04-27	63.390	64.100	63.150	63.570	57.450	1,860,400
2021-04-26	64.960	65.100	63.310	63.400	57.296	1,627,600
2021-04-23	64.000	64.830	63.840	64.750	58.516	1,644,800

← NewerPage 23 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.