Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	57.650	58.150	56.800	57.090	51.334	2,177,400
2020-08-04	57.300	57.580	56.970	57.260	51.487	2,006,600
2020-08-03	57.470	57.960	57.220	57.720	51.900	1,703,600
2020-07-31	57.200	57.350	56.100	57.160	51.397	2,861,000
2020-07-30	55.080	57.850	54.890	57.030	51.280	2,714,300
2020-07-29	54.820	56.500	54.820	56.340	50.659	2,157,800
2020-07-28	55.500	55.560	54.340	54.480	48.987	2,514,800
2020-07-27	54.020	56.030	54.020	55.890	50.255	2,190,700
2020-07-24	54.350	54.380	53.810	54.100	48.645	1,806,500
2020-07-23	55.360	55.360	53.980	54.300	48.825	2,341,900
2020-07-22	53.850	55.250	53.800	55.150	49.589	1,744,800
2020-07-21	53.840	53.990	53.550	53.900	48.465	1,651,800
2020-07-20	53.100	53.610	52.860	53.420	48.034	2,167,200
2020-07-17	52.540	53.410	52.380	53.310	47.935	2,402,800
2020-07-16	51.660	52.400	51.560	52.340	47.063	1,838,500
2020-07-15	51.600	51.830	51.210	51.530	46.334	2,431,300
2020-07-14	50.020	51.070	49.790	51.030	45.885	3,162,300
2020-07-13	50.120	50.980	49.880	49.950	44.914	2,411,500
2020-07-10	49.860	50.020	49.320	49.800	44.779	1,674,300
2020-07-09	50.120	50.250	49.310	49.690	44.680	1,848,500
2020-07-08	49.960	50.550	49.650	50.190	45.008	2,176,200
2020-07-07	50.090	50.780	49.880	50.020	44.856	2,116,800
2020-07-06	51.040	51.180	50.080	50.340	45.143	2,511,400
2020-07-02	50.260	50.960	49.820	50.140	44.963	2,163,100
2020-07-01	50.440	50.440	49.200	49.650	44.524	2,276,300
2020-06-30	48.850	50.480	48.610	50.210	45.026	3,501,300
2020-06-29	48.820	49.460	48.350	48.880	43.833	2,481,400
2020-06-26	48.600	48.770	47.830	48.300	43.313	4,512,300
2020-06-25	47.600	48.820	47.580	48.700	43.672	3,286,400
2020-06-24	48.760	49.170	47.680	47.730	42.802	2,572,600
2020-06-23	49.820	50.100	49.070	49.100	44.031	3,314,400
2020-06-22	48.250	49.370	47.740	49.210	44.129	3,887,500
2020-06-19	49.250	49.250	47.470	48.490	43.484	7,482,200
2020-06-18	48.260	48.600	47.940	48.260	43.277	2,951,700
2020-06-17	48.590	49.120	48.280	48.380	43.385	3,485,100
2020-06-16	48.760	49.210	47.330	48.330	43.340	3,151,000
2020-06-15	44.740	47.040	44.440	47.030	42.174	2,850,800
2020-06-12	46.720	46.790	44.630	45.790	41.062	2,863,600
2020-06-11	46.440	46.970	45.510	45.530	40.829	3,340,400
2020-06-10	47.880	48.170	47.020	47.760	42.829	2,522,800
2020-06-09	47.740	48.310	47.510	47.840	42.901	2,448,300
2020-06-08	48.530	49.210	48.120	48.310	43.322	2,921,500
2020-06-05	49.000	49.050	48.330	48.630	43.609	4,219,000
2020-06-04	48.330	48.510	47.680	47.800	42.865	3,240,200
2020-06-03	47.940	48.850	47.850	48.560	43.546	2,594,800
2020-06-02	46.920	47.630	46.740	47.500	42.596	2,972,900
2020-06-01	46.740	46.800	46.230	46.700	41.878	2,194,600
2020-05-29	45.600	46.790	45.540	46.650	41.834	3,856,800
2020-05-28	47.860	47.890	46.660	46.830	41.995	2,353,300
2020-05-27	47.320	47.710	46.490	47.070	42.210	4,110,300
2020-05-26	46.140	47.300	46.100	46.790	41.959	3,912,800
2020-05-22	45.130	45.150	44.450	44.820	40.192	2,935,100
2020-05-21	45.790	46.270	44.900	44.940	40.300	3,347,700
2020-05-20	45.770	47.130	45.770	45.920	41.179	3,652,300
2020-05-19	44.500	45.950	44.360	45.160	40.497	3,446,500
2020-05-18	44.100	44.830	43.980	44.430	39.843	5,549,100
2020-05-15	41.030	42.850	40.700	42.720	38.309	3,177,600
2020-05-14	39.340	41.430	38.980	41.390	37.117	3,682,600
2020-05-13	39.880	40.130	39.210	39.860	35.745	3,383,500
2020-05-12	41.550	41.700	40.130	40.150	36.005	2,546,200

← NewerPage 27 of 79 · 4,731 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.