Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	46.380	46.440	45.450	45.630	40.672	3,768,900
2019-11-14	46.470	46.760	45.730	46.080	41.073	2,037,000
2019-11-13	46.370	46.690	46.260	46.670	41.599	1,691,300
2019-11-12	46.220	46.670	45.890	46.640	41.572	2,272,800
2019-11-11	45.980	46.390	45.980	46.150	41.135	985,600
2019-11-08	46.150	46.310	45.950	46.300	41.269	1,230,500
2019-11-07	46.370	46.650	46.110	46.230	41.206	1,669,700
2019-11-06	46.420	46.620	45.520	46.110	41.099	2,719,200
2019-11-05	46.180	46.850	46.180	46.560	41.501	3,362,400
2019-11-04	46.900	46.950	45.900	46.170	41.153	3,179,700
2019-11-01	46.500	46.660	46.140	46.660	41.590	2,213,600
2019-10-31	46.080	46.420	45.540	46.250	41.224	3,245,300
2019-10-30	45.000	46.470	44.930	46.220	41.197	5,094,500
2019-10-29	44.390	44.980	44.330	44.650	39.798	4,539,500
2019-10-28	44.810	44.910	44.030	44.560	39.718	3,483,900
2019-10-25	44.210	45.060	44.090	44.620	39.771	1,838,300
2019-10-24	44.190	44.370	43.700	44.170	39.370	1,857,900
2019-10-23	44.280	44.400	43.880	44.010	39.228	1,889,000
2019-10-22	44.260	44.520	44.020	44.270	39.459	2,235,000
2019-10-21	44.130	44.350	43.700	44.120	39.326	2,213,000
2019-10-18	43.660	44.120	43.490	43.850	39.085	2,005,300
2019-10-17	43.950	45.900	43.590	43.640	38.898	2,032,800
2019-10-16	43.060	44.060	42.910	43.680	38.934	3,369,000
2019-10-15	42.620	43.350	42.590	43.120	38.434	2,109,200
2019-10-14	42.540	42.680	42.360	42.510	37.891	1,635,200
2019-10-11	42.300	43.220	42.300	42.820	38.167	2,879,800
2019-10-10	41.600	42.240	41.580	41.850	37.302	2,745,100
2019-10-09	41.930	42.120	41.550	41.990	37.307	1,855,100
2019-10-08	41.800	42.140	41.380	41.460	36.836	2,384,900
2019-10-07	42.210	42.650	42.000	42.310	37.591	2,980,900
2019-10-04	41.520	42.550	41.370	42.510	37.769	2,106,900
2019-10-03	40.650	41.580	40.070	41.480	36.854	3,231,800
2019-10-02	41.710	41.750	40.470	40.910	36.347	3,452,600
2019-10-01	42.300	43.160	42.010	42.020	37.333	3,884,400
2019-09-30	41.800	41.980	41.340	41.680	37.031	2,078,200
2019-09-27	41.640	41.820	41.100	41.680	37.031	2,687,200
2019-09-26	40.690	41.680	40.690	41.460	36.836	2,804,700
2019-09-25	40.350	40.830	40.140	40.690	36.152	4,422,600
2019-09-24	40.750	40.960	40.180	40.240	35.752	3,021,400
2019-09-23	40.210	41.030	40.060	40.510	35.992	2,591,600
2019-09-20	41.180	41.360	40.560	40.630	36.099	3,507,800
2019-09-19	41.330	41.580	40.810	41.050	36.472	3,890,200
2019-09-18	40.540	41.630	40.460	41.480	36.854	4,434,900
2019-09-17	43.250	43.250	40.310	41.290	36.685	6,979,900
2019-09-16	42.970	43.270	42.650	42.720	37.955	2,847,700
2019-09-13	43.500	43.590	43.090	43.200	38.382	2,114,400
2019-09-12	43.440	43.500	42.700	43.190	38.373	3,019,000
2019-09-11	42.500	43.100	42.000	43.100	38.293	2,999,000
2019-09-10	41.980	42.450	41.670	42.370	37.644	2,861,700
2019-09-09	42.000	42.180	41.720	42.060	37.369	2,232,300
2019-09-06	41.440	42.280	41.440	41.750	37.094	2,769,900
2019-09-05	41.000	41.740	41.000	41.260	36.658	2,368,300
2019-09-04	40.290	40.710	40.260	40.660	36.125	2,492,500
2019-09-03	40.400	40.650	39.340	39.840	35.397	2,517,600
2019-08-30	41.360	41.450	40.710	40.730	36.187	2,077,400
2019-08-29	40.570	41.180	40.420	41.080	36.498	2,439,500
2019-08-28	39.100	40.200	38.680	40.020	35.557	2,442,900
2019-08-27	39.690	39.720	38.670	39.340	34.952	3,099,900
2019-08-26	38.920	39.460	38.680	39.410	35.015	2,103,200
2019-08-23	40.250	40.290	38.440	38.660	34.348	2,705,100

← NewerPage 30 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.