Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	57.320	57.690	55.270	55.280	49.958	2,317,400
2021-01-25	57.780	58.300	57.050	57.620	52.072	2,110,400
2021-01-22	57.870	58.190	57.160	57.520	51.982	1,713,100
2021-01-21	58.620	59.150	57.870	58.020	52.434	1,960,000
2021-01-20	56.650	58.560	56.400	58.430	52.804	2,264,600
2021-01-19	56.600	57.230	56.340	56.400	50.970	1,680,800
2021-01-15	55.860	56.260	54.960	56.090	50.690	2,152,300
2021-01-14	56.300	57.280	55.770	56.610	51.160	2,042,900
2021-01-13	56.550	57.250	56.060	56.060	50.663	1,747,200
2021-01-12	55.850	56.780	55.480	56.520	51.078	1,577,900
2021-01-11	53.890	56.070	53.840	55.850	50.473	3,093,800
2021-01-08	55.180	55.540	53.780	54.160	48.946	1,743,200
2021-01-07	55.220	55.710	54.300	55.040	49.741	1,873,200
2021-01-06	52.860	55.750	52.530	55.200	49.759	5,647,000
2021-01-05	53.220	53.690	52.650	52.890	47.677	2,224,300
2021-01-04	53.980	54.660	53.200	53.680	48.389	3,107,300
2020-12-31	54.580	54.990	54.000	54.930	49.516	1,157,900
2020-12-30	54.900	55.410	54.480	54.770	49.371	791,500
2020-12-29	55.660	55.850	54.170	54.650	49.263	1,296,300
2020-12-28	57.350	57.350	55.320	55.390	49.930	1,524,800
2020-12-24	56.610	56.830	56.230	56.790	51.192	674,600
2020-12-23	56.540	57.010	56.170	56.230	50.687	1,609,500
2020-12-22	55.850	57.240	55.830	56.630	51.048	2,295,800
2020-12-21	54.930	55.980	54.420	55.770	50.273	2,062,000
2020-12-18	55.060	55.740	54.870	55.590	50.110	3,934,200
2020-12-17	54.590	55.800	54.410	55.280	49.831	1,593,600
2020-12-16	54.890	55.910	54.460	54.510	49.137	2,478,600
2020-12-15	55.120	55.300	54.490	54.750	49.353	2,147,500
2020-12-14	54.460	55.290	54.460	55.060	49.633	2,966,300
2020-12-11	54.260	55.140	54.100	54.350	48.993	3,305,200
2020-12-10	53.840	54.500	53.140	54.460	49.092	3,085,500
2020-12-09	52.760	54.070	52.360	54.050	48.722	3,145,800
2020-12-08	52.560	52.740	52.040	52.130	46.992	1,982,900
2020-12-07	51.880	52.680	51.690	52.630	47.442	2,493,400
2020-12-04	52.200	52.360	51.530	51.590	46.505	2,175,000
2020-12-03	51.710	52.690	51.550	52.060	46.928	1,808,100
2020-12-02	53.550	53.810	51.580	51.820	46.712	2,878,400
2020-12-01	54.160	54.690	53.760	53.830	48.524	2,808,300
2020-11-30	53.910	54.430	52.990	53.670	48.380	2,379,900
2020-11-27	54.290	54.700	53.890	54.240	48.894	763,200
2020-11-25	54.640	55.010	53.620	54.160	48.821	1,374,400
2020-11-24	55.500	55.740	54.560	54.630	49.245	2,254,000
2020-11-23	54.900	55.400	54.230	55.200	49.759	1,488,800
2020-11-20	55.130	55.240	54.000	54.600	49.218	1,638,600
2020-11-19	54.760	55.860	54.660	55.240	49.795	985,000
2020-11-18	55.800	55.860	54.560	55.030	49.606	1,696,100
2020-11-17	55.130	56.030	54.620	55.720	50.228	1,656,100
2020-11-16	55.540	56.100	55.030	55.290	49.840	1,783,700
2020-11-13	54.450	55.490	54.440	55.150	49.714	1,331,600
2020-11-12	54.530	54.920	53.700	54.080	48.749	1,609,200
2020-11-11	54.060	54.760	53.340	54.650	49.263	2,445,900
2020-11-10	53.620	54.380	52.990	53.570	48.290	3,255,900
2020-11-09	60.020	60.050	53.720	53.740	48.443	3,089,400
2020-11-06	57.890	58.230	57.200	58.070	52.346	2,002,800
2020-11-05	58.200	58.790	57.580	57.670	51.985	1,384,500
2020-11-04	56.130	58.160	55.580	57.320	51.670	1,672,900
2020-11-03	55.290	56.330	55.050	55.960	50.444	1,355,200
2020-11-02	54.170	55.160	53.930	54.740	49.344	1,802,500
2020-10-30	53.990	54.400	52.140	53.600	48.317	2,374,500
2020-10-29	53.990	54.410	52.890	53.970	48.650	1,998,000

← NewerPage 25 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.