Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	74.490	75.440	74.010	74.240	73.564	2,890,500
2026-04-24	75.220	75.550	73.460	74.180	73.504	4,076,600
2026-04-23	74.860	76.060	74.350	75.400	74.713	6,178,400
2026-04-22	74.170	76.100	72.930	73.960	73.286	8,456,500
2026-04-21	66.320	67.710	65.510	66.760	66.152	6,209,300
2026-04-20	65.640	66.740	65.030	66.680	66.073	3,906,900
2026-04-17	65.060	67.840	64.860	66.580	65.973	3,074,500
2026-04-16	63.600	64.390	63.250	63.730	63.149	2,831,600
2026-04-15	64.720	65.040	62.820	63.170	62.595	3,246,000
2026-04-14	64.260	65.450	63.780	64.910	64.319	2,963,900
2026-04-13	63.200	64.370	62.030	64.310	63.724	2,807,700
2026-04-10	63.610	63.770	62.660	62.970	62.396	1,770,200
2026-04-09	61.600	63.890	61.560	63.420	62.842	2,727,500
2026-04-08	61.790	63.040	61.540	62.230	61.663	2,954,500
2026-04-07	59.110	59.720	58.770	59.100	58.562	2,601,100
2026-04-06	58.870	59.780	58.520	59.690	59.146	1,448,800
2026-04-02	59.040	61.070	58.410	59.120	58.581	2,056,100
2026-04-01	60.620	61.310	60.010	60.690	60.137	2,099,300
2026-03-31	59.770	61.390	58.830	60.370	59.820	2,377,800
2026-03-30	60.130	60.130	58.450	58.600	58.066	2,405,000
2026-03-27	59.910	60.660	59.380	59.500	58.958	2,041,100
2026-03-26	60.660	61.640	59.950	60.190	59.642	1,651,200
2026-03-25	61.290	61.680	59.960	61.520	60.960	2,014,900
2026-03-24	59.230	60.960	58.910	60.370	59.820	2,397,000
2026-03-23	60.100	61.340	59.710	60.080	59.533	2,685,500
2026-03-20	59.750	60.040	58.160	58.840	58.304	7,569,500
2026-03-19	59.220	59.830	58.450	59.720	59.176	2,925,200
2026-03-18	61.200	62.160	59.730	59.920	59.374	2,460,100
2026-03-17	62.540	62.900	61.340	61.750	61.187	2,061,300
2026-03-16	61.950	62.700	61.750	62.100	61.534	2,318,600
2026-03-13	61.290	62.090	61.010	61.520	60.960	2,191,900
2026-03-12	61.870	62.410	60.510	60.660	60.107	2,389,500
2026-03-11	63.180	63.820	62.230	62.490	61.921	1,595,700
2026-03-10	63.860	65.140	63.090	63.470	62.892	2,204,400
2026-03-09	62.250	64.270	61.300	64.240	63.655	3,109,800
2026-03-06	63.360	64.000	62.260	63.660	63.080	2,378,500
2026-03-05	67.590	68.520	64.970	65.300	64.705	3,258,600
2026-03-04	68.220	68.630	67.200	68.440	67.817	1,846,000
2026-03-03	67.810	68.890	66.920	68.030	67.410	2,592,300
2026-03-02	72.230	72.230	69.320	69.800	69.164	2,157,500
2026-02-27	71.470	72.290	70.830	71.620	70.968	2,262,700
2026-02-26	72.460	72.770	70.920	72.400	71.740	2,301,200
2026-02-25	73.760	73.990	70.850	71.860	71.205	2,060,200
2026-02-24	74.180	75.400	73.780	73.880	73.207	2,330,300
2026-02-23	75.150	75.440	73.430	73.820	73.147	2,110,100
2026-02-20	74.970	76.830	74.240	75.150	74.465	3,092,500
2026-02-19	76.300	76.920	75.000	75.070	74.069	2,574,800
2026-02-18	76.430	77.850	75.890	76.720	75.697	2,852,200
2026-02-17	76.250	76.850	75.030	76.170	75.154	2,067,600
2026-02-13	75.720	76.630	74.980	76.190	75.174	2,651,200
2026-02-12	77.250	78.780	76.640	77.540	76.506	4,569,000
2026-02-11	76.880	77.000	75.320	76.480	75.460	5,039,600
2026-02-10	77.190	79.190	75.400	77.820	76.782	6,919,500
2026-02-09	72.960	73.710	71.340	71.610	70.655	4,762,600
2026-02-06	71.600	73.290	71.390	72.870	71.898	2,995,300
2026-02-05	70.950	71.830	70.280	71.110	70.162	3,238,700
2026-02-04	68.670	71.620	68.590	71.410	70.458	3,090,900
2026-02-03	66.090	69.250	65.990	68.050	67.143	2,824,100
2026-02-02	66.300	67.120	65.990	66.570	65.682	2,452,300
2026-01-30	65.600	66.160	65.100	66.090	65.209	1,903,700

← NewerPage 3 of 5 · 250 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.