Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	41.620	41.820	41.270	41.540	37.251	2,398,100
2020-05-08	41.830	42.450	41.830	42.140	37.789	3,792,200
2020-05-07	41.670	42.350	41.470	41.550	37.260	2,776,000
2020-05-06	40.990	41.480	40.610	41.290	37.027	3,098,000
2020-05-05	39.870	41.070	39.870	40.820	36.605	4,067,600
2020-05-04	39.620	39.940	39.330	39.840	35.727	3,467,200
2020-05-01	40.140	40.600	39.780	40.040	35.906	3,075,900
2020-04-30	40.980	41.780	40.840	41.040	36.803	4,245,500
2020-04-29	43.590	43.930	40.930	41.500	37.215	5,899,800
2020-04-28	42.180	42.920	41.650	41.720	37.413	4,198,400
2020-04-27	40.520	41.820	40.430	41.530	37.242	2,747,500
2020-04-24	39.900	40.240	39.370	40.050	35.915	3,715,600
2020-04-23	39.690	40.570	39.410	39.680	35.583	2,995,200
2020-04-22	39.230	39.520	38.470	39.250	35.198	3,163,900
2020-04-21	38.100	39.020	38.040	38.460	34.489	3,064,100
2020-04-20	39.230	39.940	38.840	39.050	35.018	3,190,200
2020-04-17	40.130	40.750	39.020	39.990	35.861	4,563,700
2020-04-16	38.220	39.280	37.720	39.090	35.054	4,543,600
2020-04-15	38.490	39.110	37.850	38.230	34.283	3,293,400
2020-04-14	40.110	40.370	39.080	39.710	35.610	3,649,000
2020-04-13	40.110	40.160	38.980	39.410	35.341	3,311,000
2020-04-09	39.680	40.900	39.680	40.370	36.202	3,166,100
2020-04-08	37.870	39.730	37.620	39.540	35.458	4,781,700
2020-04-07	37.030	38.290	36.910	37.410	33.548	5,582,700
2020-04-06	34.210	35.550	33.830	35.380	31.727	5,637,800
2020-04-03	33.410	33.540	32.180	32.410	29.064	4,647,800
2020-04-02	32.830	33.490	32.010	33.010	29.602	4,024,800
2020-04-01	33.070	34.170	32.870	33.200	29.772	4,561,600
2020-03-31	34.780	35.260	34.340	34.570	31.001	5,034,900
2020-03-30	34.750	35.560	34.060	35.270	31.628	3,976,600
2020-03-27	34.320	35.200	33.570	34.650	31.073	6,443,600
2020-03-26	34.180	36.100	34.090	35.700	32.014	5,241,800
2020-03-25	31.760	35.350	31.550	34.120	30.597	5,397,000
2020-03-24	28.710	31.840	28.680	31.620	28.355	5,726,100
2020-03-23	29.320	30.080	27.040	27.530	24.688	6,273,700
2020-03-20	32.620	32.620	29.260	29.470	26.427	5,973,400
2020-03-19	33.280	34.060	31.590	32.580	29.216	3,639,100
2020-03-18	34.400	35.410	32.310	33.610	30.140	4,571,200
2020-03-17	35.890	37.600	34.140	36.390	32.633	5,464,800
2020-03-16	36.300	38.300	34.770	35.140	31.512	5,932,100
2020-03-13	38.870	40.040	36.810	39.790	35.682	6,812,100
2020-03-12	36.880	39.940	35.860	37.380	33.521	7,414,400
2020-03-11	39.870	41.160	39.150	39.530	35.449	5,334,200
2020-03-10	40.330	40.870	38.290	40.820	36.605	4,067,500
2020-03-09	39.270	40.230	38.590	39.040	35.009	4,787,400
2020-03-06	42.680	42.820	41.090	42.100	37.632	4,037,500
2020-03-05	44.030	44.770	43.430	43.940	39.277	3,824,200
2020-03-04	43.830	45.250	43.560	45.190	40.394	2,996,900
2020-03-03	43.190	44.500	42.440	43.170	38.589	5,081,900
2020-03-02	41.590	43.390	41.480	43.350	38.750	4,843,000
2020-02-28	41.960	42.530	40.480	41.320	36.935	6,453,800
2020-02-27	43.570	44.590	42.860	43.100	38.526	4,975,700
2020-02-26	44.500	45.050	44.110	44.330	39.626	5,368,000
2020-02-25	45.130	45.230	44.010	44.300	39.599	5,313,600
2020-02-24	44.020	45.250	44.020	45.100	40.314	4,675,600
2020-02-21	45.070	45.370	44.940	45.180	40.385	2,480,200
2020-02-20	44.860	45.460	44.630	45.400	40.582	2,093,600
2020-02-19	45.600	45.800	45.000	45.030	40.251	1,594,800
2020-02-18	45.430	45.650	44.980	45.550	40.716	2,354,800
2020-02-14	46.260	46.450	45.380	45.610	40.770	4,298,600

← NewerPage 28 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.