Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	40.950	41.150	40.380	40.560	36.036	2,934,300
2019-08-21	40.770	41.310	40.390	40.920	36.356	5,138,400
2019-08-20	38.800	39.990	38.670	39.640	35.219	4,027,200
2019-08-19	39.100	39.210	38.790	38.820	34.490	2,080,200
2019-08-16	38.270	38.570	38.090	38.460	34.171	1,920,300
2019-08-15	38.150	38.540	37.700	38.000	33.762	1,534,700
2019-08-14	38.660	38.730	37.620	37.920	33.691	2,254,400
2019-08-13	38.920	40.010	38.810	39.170	34.801	1,799,800
2019-08-12	38.910	39.150	38.740	38.850	34.517	1,507,500
2019-08-09	39.520	39.570	38.950	39.160	34.792	1,893,900
2019-08-08	39.390	39.960	39.380	39.830	35.388	2,696,200
2019-08-07	38.850	39.260	38.480	39.150	34.784	3,608,000
2019-08-06	38.930	39.550	38.510	39.510	35.103	2,400,600
2019-08-05	39.370	39.700	38.180	38.700	34.384	3,587,700
2019-08-02	39.090	40.080	38.850	39.970	35.512	3,474,700
2019-08-01	40.800	41.270	39.100	39.160	34.792	4,284,400
2019-07-31	41.540	41.690	40.280	40.770	36.223	2,675,800
2019-07-30	40.380	41.570	40.190	41.560	36.925	2,380,700
2019-07-29	41.500	41.710	40.630	40.780	36.232	2,204,200
2019-07-26	41.170	42.190	41.170	41.500	36.871	3,616,400
2019-07-25	41.000	42.580	40.450	42.380	37.653	7,123,100
2019-07-24	38.310	39.500	38.100	39.200	34.828	5,097,200
2019-07-23	37.850	38.660	37.780	38.600	34.295	2,636,100
2019-07-22	37.850	37.990	37.340	37.570	33.380	3,464,400
2019-07-19	38.390	38.570	37.830	37.850	33.629	3,168,900
2019-07-18	38.360	38.420	37.670	38.210	33.948	4,152,600
2019-07-17	39.340	39.340	38.610	38.630	34.322	2,158,400
2019-07-16	39.140	39.450	39.030	39.400	35.006	2,821,500
2019-07-15	38.790	39.060	38.560	38.940	34.597	2,039,200
2019-07-12	38.230	38.870	38.140	38.750	34.428	3,103,900
2019-07-11	38.210	38.440	37.850	38.120	33.868	3,453,200
2019-07-10	39.220	39.410	38.240	38.400	34.011	2,925,500
2019-07-09	39.360	39.380	38.910	39.290	34.799	2,103,200
2019-07-08	39.630	39.940	39.410	39.540	35.020	1,743,600
2019-07-05	39.700	39.870	39.140	39.840	35.286	1,481,600
2019-07-03	39.890	40.160	39.740	39.790	35.242	2,206,600
2019-07-02	39.400	39.720	39.040	39.690	35.153	2,374,800
2019-07-01	39.750	40.120	39.130	39.570	35.047	2,814,800
2019-06-28	38.990	39.480	38.990	39.240	34.755	6,766,300
2019-06-27	39.010	39.200	38.530	39.000	34.542	2,184,600
2019-06-26	38.400	39.030	38.140	38.890	34.445	3,164,400
2019-06-25	38.960	39.140	38.140	38.400	34.011	2,989,900
2019-06-24	38.100	38.960	38.080	38.850	34.409	3,341,800
2019-06-21	38.480	38.490	37.980	38.100	33.745	3,552,100
2019-06-20	38.090	38.780	37.840	38.660	34.241	3,468,200
2019-06-19	38.000	38.020	37.150	37.560	33.267	2,929,500
2019-06-18	38.080	38.780	37.500	37.850	33.523	5,508,900
2019-06-17	38.330	38.490	37.860	37.940	33.603	2,812,400
2019-06-14	38.820	39.010	38.060	38.290	33.913	3,487,500
2019-06-13	38.370	39.180	38.280	39.040	34.577	3,460,100
2019-06-12	37.970	38.350	37.740	38.170	33.807	1,718,400
2019-06-11	38.200	38.420	37.700	37.940	33.603	2,305,000
2019-06-10	38.140	38.520	37.790	37.880	33.550	2,095,500
2019-06-07	37.660	38.160	37.520	37.960	33.621	2,391,800
2019-06-06	37.130	37.490	36.730	37.430	33.151	1,677,000
2019-06-05	37.390	37.430	36.890	37.220	32.965	2,277,600
2019-06-04	36.010	37.230	36.010	37.190	32.939	3,381,100
2019-06-03	35.070	35.860	35.030	35.600	31.531	3,283,700
2019-05-31	35.480	35.480	34.790	34.920	30.928	2,733,400
2019-05-30	36.020	36.220	35.650	35.840	31.743	2,558,800

← NewerPage 31 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.