Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	46.780	46.820	46.210	46.490	41.556	5,014,400
2020-02-12	47.900	48.020	46.700	47.060	42.066	2,739,700
2020-02-11	46.300	48.040	45.150	47.530	42.486	8,008,200
2020-02-10	48.620	49.660	48.620	49.650	44.381	3,332,600
2020-02-07	49.190	49.330	48.540	48.810	43.630	2,470,400
2020-02-06	50.000	50.060	49.440	49.530	44.274	2,092,700
2020-02-05	49.410	49.940	49.140	49.900	44.604	2,087,600
2020-02-04	49.000	49.170	48.690	49.090	43.880	1,616,000
2020-02-03	47.780	48.510	47.770	48.200	43.085	1,872,000
2020-01-31	48.520	48.570	47.290	47.520	42.477	2,796,500
2020-01-30	47.570	48.720	47.560	48.690	43.523	1,978,400
2020-01-29	49.000	49.080	47.970	48.000	42.906	1,685,100
2020-01-28	48.270	48.890	48.010	48.730	43.559	1,767,600
2020-01-27	47.730	48.560	47.250	47.960	42.870	2,189,400
2020-01-24	49.410	49.520	48.210	48.550	43.398	2,835,000
2020-01-23	49.030	49.560	48.840	49.410	44.166	2,405,600
2020-01-22	49.500	49.900	49.230	49.290	44.059	2,018,000
2020-01-21	48.890	49.430	48.890	49.320	44.086	2,312,000
2020-01-17	49.210	49.500	49.000	49.090	43.880	2,353,300
2020-01-16	48.240	48.910	48.210	48.900	43.711	3,335,900
2020-01-15	47.550	48.020	47.460	48.010	42.915	2,700,300
2020-01-14	47.730	47.800	47.340	47.560	42.513	1,997,300
2020-01-13	47.400	47.840	47.330	47.760	42.692	2,597,300
2020-01-10	47.440	47.850	47.120	47.280	42.263	1,934,800
2020-01-09	47.490	47.660	47.270	47.420	42.388	1,598,500
2020-01-08	47.230	47.930	47.120	47.460	42.303	2,549,100
2020-01-07	47.270	47.540	47.070	47.080	41.964	2,025,800
2020-01-06	47.240	47.630	47.010	47.530	42.365	3,314,500
2020-01-03	47.460	47.920	47.420	47.900	42.695	2,127,800
2020-01-02	48.200	48.410	47.640	48.270	43.025	2,145,600
2019-12-31	47.990	48.250	47.830	47.990	42.775	2,128,300
2019-12-30	48.170	48.360	47.890	48.090	42.864	1,493,800
2019-12-27	48.320	48.320	48.070	48.130	42.900	948,900
2019-12-26	48.190	48.270	47.790	48.170	42.936	1,058,300
2019-12-24	47.820	48.040	47.610	47.990	42.775	475,300
2019-12-23	48.000	48.170	47.730	47.820	42.624	1,543,000
2019-12-20	47.650	47.900	47.330	47.870	42.668	4,562,500
2019-12-19	47.320	47.540	46.700	47.170	42.044	2,937,000
2019-12-18	47.470	47.590	47.000	47.540	42.374	2,985,100
2019-12-17	47.180	47.540	47.130	47.450	42.294	2,225,500
2019-12-16	47.670	47.800	47.030	47.100	41.982	2,612,200
2019-12-13	47.660	47.950	46.890	47.010	41.902	3,842,300
2019-12-12	46.350	47.580	45.950	47.420	42.267	3,500,600
2019-12-11	45.910	46.460	45.730	46.420	41.376	2,708,600
2019-12-10	46.790	46.790	45.690	45.840	40.859	2,267,900
2019-12-09	46.110	46.320	45.880	45.980	40.984	1,998,600
2019-12-06	46.770	46.790	46.250	46.360	41.322	2,365,800
2019-12-05	45.670	46.030	45.450	46.010	41.010	1,966,800
2019-12-04	45.370	46.040	45.310	45.570	40.618	2,500,400
2019-12-03	45.210	45.290	45.010	45.100	40.199	3,101,100
2019-12-02	46.560	46.630	45.850	45.860	40.877	2,369,500
2019-11-29	47.000	47.050	46.540	46.550	41.492	826,700
2019-11-27	47.300	47.510	47.020	47.130	42.009	1,729,900
2019-11-26	46.860	47.310	46.600	47.120	42.000	3,667,800
2019-11-25	46.060	46.540	45.910	46.420	41.376	1,720,500
2019-11-22	46.100	46.400	45.700	46.060	41.055	1,666,500
2019-11-21	46.000	46.340	45.880	46.120	41.108	2,430,200
2019-11-20	45.700	46.260	45.570	45.760	40.787	2,456,300
2019-11-19	45.540	45.870	45.340	45.610	40.654	2,686,400
2019-11-18	45.580	45.860	45.500	45.710	40.743	2,508,700

← NewerPage 29 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.