Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	36.300	36.570	35.790	35.920	31.814	3,603,000
2019-05-28	37.230	37.300	36.420	36.470	32.301	2,597,200
2019-05-24	37.190	37.310	36.950	37.280	33.019	2,341,300
2019-05-23	37.450	37.490	36.860	36.900	32.682	4,724,400
2019-05-22	37.600	38.180	37.590	37.930	33.594	1,989,900
2019-05-21	37.840	38.340	37.750	38.070	33.718	2,447,400
2019-05-20	37.390	37.890	37.340	37.670	33.364	2,441,600
2019-05-17	37.960	38.170	37.540	37.550	33.258	2,757,200
2019-05-16	37.860	38.490	37.860	38.160	33.798	3,417,000
2019-05-15	37.000	37.970	36.930	37.860	33.532	4,725,400
2019-05-14	37.080	37.650	36.940	37.350	33.081	3,219,900
2019-05-13	37.160	37.360	36.710	36.990	32.762	4,453,500
2019-05-10	37.630	38.010	37.130	37.940	33.603	4,946,700
2019-05-09	37.930	38.100	37.200	37.830	33.506	6,389,900
2019-05-08	38.800	38.930	38.210	38.280	33.904	4,606,400
2019-05-07	39.770	39.990	38.700	38.890	34.445	4,402,500
2019-05-06	39.640	40.120	39.230	40.090	35.507	3,441,800
2019-05-03	39.850	40.490	39.850	40.440	35.817	2,494,000
2019-05-02	39.330	39.790	39.300	39.740	35.197	2,992,500
2019-05-01	39.130	39.850	39.020	39.310	34.817	3,600,200
2019-04-30	39.330	39.330	38.560	39.060	34.595	3,938,900
2019-04-29	38.720	39.440	38.600	39.330	34.834	5,240,100
2019-04-26	38.210	39.180	38.060	38.480	34.081	7,555,200
2019-04-25	39.120	39.150	37.500	37.500	33.213	9,167,100
2019-04-24	39.930	40.510	39.850	39.990	35.419	3,705,500
2019-04-23	39.640	40.240	39.640	39.990	35.419	4,901,800
2019-04-22	39.960	39.960	39.380	39.700	35.162	3,053,700
2019-04-18	40.030	40.160	39.770	40.040	35.463	4,037,500
2019-04-17	40.670	40.700	39.940	39.990	35.419	3,123,200
2019-04-16	40.670	40.720	40.330	40.470	35.844	2,963,100
2019-04-15	40.630	40.660	40.360	40.530	35.897	2,298,900
2019-04-12	40.510	40.720	40.230	40.460	35.835	2,186,800
2019-04-11	40.280	40.400	40.100	40.310	35.702	2,579,600
2019-04-10	40.290	40.420	40.140	40.410	35.685	2,105,400
2019-04-09	40.590	40.620	40.230	40.250	35.543	1,575,000
2019-04-08	40.640	40.930	40.370	40.850	36.073	1,827,400
2019-04-05	40.200	40.830	40.190	40.750	35.985	3,161,900
2019-04-04	39.620	40.300	39.620	40.120	35.428	1,979,900
2019-04-03	39.740	39.940	39.430	39.590	34.960	2,995,500
2019-04-02	39.340	39.660	39.130	39.580	34.952	3,856,100
2019-04-01	39.530	39.750	39.100	39.310	34.713	3,446,900
2019-03-29	39.400	39.550	39.080	39.310	34.713	3,156,000
2019-03-28	38.630	39.160	38.570	39.120	34.545	2,172,100
2019-03-27	38.820	39.120	38.390	38.580	34.069	2,785,000
2019-03-26	38.750	39.080	38.440	38.810	34.272	4,321,600
2019-03-25	38.320	38.920	38.120	38.720	34.192	2,245,700
2019-03-22	38.830	38.890	38.210	38.250	33.777	3,302,500
2019-03-21	38.540	39.580	38.450	39.110	34.537	2,629,400
2019-03-20	38.870	38.990	38.040	38.560	34.051	3,791,900
2019-03-19	39.290	39.550	38.870	38.960	34.404	2,510,500
2019-03-18	39.060	39.320	38.870	39.150	34.572	4,508,200
2019-03-15	39.060	39.150	38.820	38.980	34.422	4,948,300
2019-03-14	39.010	39.220	38.670	38.910	34.360	2,943,500
2019-03-13	39.430	39.550	38.740	38.960	34.404	3,646,900
2019-03-12	39.340	39.480	39.110	39.260	34.669	2,680,300
2019-03-11	39.250	39.480	38.940	39.340	34.740	3,188,100
2019-03-08	38.740	39.250	38.500	39.240	34.651	2,559,100
2019-03-07	39.190	39.300	38.670	38.970	34.413	3,569,900
2019-03-06	39.480	39.890	39.340	39.350	34.749	3,743,800
2019-03-05	39.960	40.050	39.510	39.560	34.934	3,913,000

← NewerPage 32 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.