Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	64.380	64.490	63.760	64.070	57.901	1,595,700
2021-04-21	63.930	64.620	63.680	64.050	57.883	973,800
2021-04-20	64.380	64.850	62.950	63.500	57.386	1,706,500
2021-04-19	64.580	64.830	63.970	64.550	58.335	1,397,700
2021-04-16	63.820	65.290	63.530	64.590	58.371	3,050,700
2021-04-15	62.510	63.310	62.190	63.210	57.124	1,821,400
2021-04-14	62.820	62.860	62.090	62.480	56.465	1,396,800
2021-04-13	63.100	63.200	62.260	62.790	56.745	1,526,200
2021-04-12	62.890	63.340	62.820	63.190	57.106	1,542,600
2021-04-09	61.690	63.040	61.540	62.980	56.916	1,301,900
2021-04-08	61.060	61.600	61.000	61.520	55.597	2,103,900
2021-04-07	62.240	62.240	60.750	61.100	55.217	2,362,400
2021-04-06	62.650	62.860	61.750	62.430	56.419	2,581,700
2021-04-05	61.470	61.970	61.300	61.800	55.850	1,224,400
2021-04-01	60.000	61.010	59.620	60.990	55.118	1,879,300
2021-03-31	60.450	60.760	59.570	59.900	54.133	1,707,200
2021-03-30	60.000	60.440	59.790	60.010	54.232	1,921,500
2021-03-29	60.140	60.820	59.670	60.130	54.341	1,735,600
2021-03-26	58.310	60.120	58.210	60.050	54.268	1,728,500
2021-03-25	57.540	58.300	56.580	58.030	52.443	1,498,400
2021-03-24	57.110	58.100	57.090	57.300	51.783	1,320,100
2021-03-23	57.720	58.470	56.530	56.880	51.404	1,684,700
2021-03-22	57.270	57.900	56.730	57.790	52.226	1,706,700
2021-03-19	57.180	57.800	56.680	57.320	51.801	3,300,900
2021-03-18	56.750	57.510	56.620	57.100	51.602	1,566,000
2021-03-17	56.850	57.450	56.180	57.020	51.530	1,731,400
2021-03-16	57.490	57.890	56.700	56.940	51.458	2,022,900
2021-03-15	56.870	57.550	56.400	57.480	51.946	3,087,800
2021-03-12	56.790	57.090	56.390	56.840	51.368	1,628,700
2021-03-11	56.830	57.480	56.610	57.050	51.557	1,384,600
2021-03-10	55.850	57.280	55.480	56.830	51.358	2,554,500
2021-03-09	55.330	55.740	55.050	55.360	50.030	2,121,500
2021-03-08	54.310	55.730	54.030	54.850	49.569	1,691,700
2021-03-05	53.270	54.390	52.410	54.290	49.063	2,063,400
2021-03-04	53.120	54.370	51.970	52.840	47.753	2,934,000
2021-03-03	53.700	54.090	53.020	53.220	48.096	1,822,800
2021-03-02	54.480	54.660	53.500	53.990	48.792	1,845,100
2021-03-01	53.800	55.180	53.720	54.480	49.235	1,675,800
2021-02-26	53.200	54.060	52.950	53.220	48.096	2,145,600
2021-02-25	53.460	54.210	52.690	52.930	47.834	1,709,300
2021-02-24	53.700	54.400	53.200	53.810	48.629	1,893,100
2021-02-23	54.190	54.220	52.800	53.730	48.557	2,416,600
2021-02-22	54.620	54.820	53.850	54.360	49.126	1,504,300
2021-02-19	54.080	54.940	54.080	54.600	49.343	2,501,300
2021-02-18	54.260	54.660	53.800	53.950	48.756	1,218,800
2021-02-17	53.190	54.350	53.030	54.220	49.000	2,186,700
2021-02-16	55.100	55.100	53.150	53.480	48.331	2,144,700
2021-02-12	54.800	55.720	54.500	54.950	49.659	1,917,300
2021-02-11	55.660	55.980	54.310	55.010	49.714	2,320,100
2021-02-10	55.720	55.870	54.070	55.280	49.958	3,546,100
2021-02-09	55.800	57.130	55.020	56.290	50.870	3,083,700
2021-02-08	56.990	57.830	56.940	57.330	51.810	1,911,500
2021-02-05	56.210	56.790	55.830	56.420	50.988	1,546,700
2021-02-04	55.490	56.420	55.210	55.920	50.536	1,487,700
2021-02-03	55.320	55.980	55.010	55.480	50.138	1,232,400
2021-02-02	55.460	55.990	55.140	55.370	50.039	1,464,800
2021-02-01	54.860	55.430	54.080	55.080	49.777	1,696,400
2021-01-29	54.480	54.910	53.660	54.310	49.081	2,291,800
2021-01-28	54.900	56.000	54.510	55.020	49.723	2,721,200
2021-01-27	54.560	54.820	53.250	54.360	49.126	2,282,200

← NewerPage 24 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.