Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	53.230	56.640	52.740	53.770	48.470	3,158,400
2020-10-27	54.120	54.160	52.870	53.570	48.290	2,629,500
2020-10-26	54.210	54.310	53.050	53.950	48.632	1,932,700
2020-10-23	55.740	55.900	54.240	54.760	49.362	2,142,200
2020-10-22	56.220	56.690	55.420	55.440	49.975	1,403,400
2020-10-21	56.110	56.930	55.840	56.110	50.579	1,389,800
2020-10-20	56.300	57.040	56.010	56.180	50.642	1,444,000
2020-10-19	57.490	57.600	55.690	55.870	50.363	1,150,100
2020-10-16	57.670	58.540	57.390	57.460	51.796	1,268,700
2020-10-15	56.280	57.560	56.250	57.450	51.787	959,700
2020-10-14	57.050	57.610	56.810	56.880	51.273	1,078,900
2020-10-13	57.670	57.900	56.430	56.710	51.120	1,786,900
2020-10-12	57.860	58.050	57.300	57.680	51.994	2,278,000
2020-10-09	57.870	58.430	57.440	57.470	51.805	1,811,900
2020-10-08	56.170	57.380	55.970	57.340	51.688	1,745,500
2020-10-07	55.060	56.170	55.000	55.890	50.255	1,716,000
2020-10-06	56.250	56.290	54.320	54.350	48.870	2,046,400
2020-10-05	55.900	56.220	55.450	56.070	50.417	1,408,000
2020-10-02	54.330	55.640	54.290	55.290	49.715	1,404,100
2020-10-01	55.670	56.150	54.650	55.140	49.580	2,476,300
2020-09-30	55.230	56.900	54.530	55.130	49.571	4,448,500
2020-09-29	56.610	57.050	56.040	56.120	50.461	1,448,600
2020-09-28	55.710	57.020	55.540	56.720	51.001	2,439,000
2020-09-25	54.120	55.350	53.930	54.990	49.445	1,874,700
2020-09-24	54.350	55.210	54.080	54.490	48.996	3,164,900
2020-09-23	56.620	56.690	54.120	54.280	48.807	2,318,600
2020-09-22	56.000	56.740	55.830	56.580	50.875	2,451,000
2020-09-21	56.810	56.980	54.900	55.890	50.255	2,164,200
2020-09-18	57.210	58.500	57.210	57.690	51.873	3,341,000
2020-09-17	58.340	58.500	56.830	57.550	51.747	2,749,000
2020-09-16	59.510	60.160	58.910	59.070	53.114	2,174,100
2020-09-15	59.630	59.880	58.990	59.150	53.186	1,850,700
2020-09-14	59.030	59.580	58.820	59.400	53.411	1,821,000
2020-09-11	58.220	58.890	57.910	58.540	52.637	1,595,300
2020-09-10	58.010	58.500	57.470	57.690	51.873	1,657,600
2020-09-09	56.560	58.320	56.560	57.950	52.107	1,670,500
2020-09-08	55.960	56.870	55.480	56.000	50.354	1,659,900
2020-09-04	57.530	57.790	55.350	56.420	50.731	1,510,800
2020-09-03	59.670	59.700	56.610	57.160	51.397	1,757,600
2020-09-02	59.550	60.070	58.780	59.830	53.797	1,568,700
2020-09-01	58.320	59.390	57.940	59.360	53.375	1,416,900
2020-08-31	58.700	58.950	58.120	58.300	52.422	1,800,800
2020-08-28	58.490	58.840	58.110	58.540	52.637	1,634,900
2020-08-27	59.450	59.450	58.230	58.400	52.512	1,198,700
2020-08-26	59.550	59.550	58.750	59.100	53.141	1,280,500
2020-08-25	59.390	59.530	58.820	59.340	53.357	1,510,400
2020-08-24	59.040	59.230	58.700	59.070	53.114	961,700
2020-08-21	58.200	58.730	58.000	58.700	52.781	1,094,100
2020-08-20	58.210	58.690	57.830	58.000	52.152	902,100
2020-08-19	58.810	58.960	58.340	58.500	52.602	1,070,500
2020-08-18	59.620	60.100	58.800	58.900	52.961	1,896,100
2020-08-17	58.120	59.300	58.020	59.190	53.222	1,265,600
2020-08-14	57.980	58.420	57.760	57.960	52.116	957,900
2020-08-13	57.920	58.470	57.800	58.220	52.350	1,630,600
2020-08-12	57.610	58.380	57.430	58.210	52.341	1,558,000
2020-08-11	58.550	58.650	56.980	57.170	51.406	2,659,400
2020-08-10	58.170	58.530	57.880	58.330	52.449	1,665,900
2020-08-07	57.260	58.180	57.260	58.170	52.305	1,702,200
2020-08-06	57.160	57.520	56.840	57.430	51.639	1,407,800
2020-08-05	57.650	58.150	56.800	57.090	51.334	2,177,400

← NewerPage 26 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.