Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	32.430	33.100	32.050	32.530	28.621	4,905,400
2018-11-30	31.330	31.720	31.170	31.690	27.882	2,765,500
2018-11-29	31.850	31.990	31.020	31.280	27.521	4,349,400
2018-11-28	31.020	31.950	30.360	31.950	28.110	5,015,100
2018-11-27	31.100	31.450	30.930	31.040	27.310	3,862,400
2018-11-26	31.160	31.450	30.800	31.320	27.556	5,832,800
2018-11-23	30.690	31.180	30.580	30.850	27.143	1,010,300
2018-11-21	30.820	31.290	30.630	30.800	27.099	4,264,100
2018-11-20	30.280	31.220	30.110	30.650	26.967	4,727,100
2018-11-19	31.280	31.510	30.640	30.780	27.081	3,709,300
2018-11-16	31.260	31.570	30.780	31.290	27.530	4,179,700
2018-11-15	30.740	31.850	30.480	31.380	27.609	5,458,600
2018-11-14	31.210	31.650	30.820	31.120	27.380	4,106,300
2018-11-13	30.740	31.630	30.700	30.950	27.231	3,294,300
2018-11-12	30.910	31.170	30.470	30.580	26.905	4,722,900
2018-11-09	30.870	31.440	30.800	31.030	27.301	4,801,600
2018-11-08	31.330	31.580	30.870	31.030	27.301	4,122,600
2018-11-07	31.770	31.870	30.880	31.490	27.706	4,473,500
2018-11-06	31.360	31.970	31.180	31.420	27.644	4,030,800
2018-11-05	31.320	31.730	31.090	31.420	27.644	4,631,900
2018-11-02	31.600	31.910	31.080	31.320	27.556	6,507,400
2018-11-01	30.100	31.690	30.070	31.390	27.618	8,158,900
2018-10-31	29.750	30.300	29.450	30.000	26.395	6,630,300
2018-10-30	27.700	29.770	27.500	29.500	25.955	7,074,500
2018-10-29	28.190	28.720	27.150	27.450	24.151	9,001,300
2018-10-26	29.000	29.480	27.200	27.660	24.336	12,368,600
2018-10-25	30.090	30.550	30.000	30.160	26.536	6,039,500
2018-10-24	30.850	31.290	29.770	29.810	26.228	5,184,900
2018-10-23	29.880	31.190	29.760	30.940	27.222	6,247,800
2018-10-22	31.000	31.010	30.270	30.290	26.650	7,361,400
2018-10-19	31.080	31.470	30.690	30.920	27.204	3,626,600
2018-10-18	31.830	31.880	30.880	31.000	27.275	4,862,600
2018-10-17	32.220	32.230	31.820	31.960	28.119	4,019,400
2018-10-16	31.820	32.590	31.680	32.360	28.471	4,182,900
2018-10-15	32.160	32.470	32.050	32.050	28.198	3,292,500
2018-10-12	32.520	32.790	31.880	32.290	28.410	6,425,500
2018-10-11	33.360	33.560	32.580	32.600	28.682	5,230,600
2018-10-10	33.630	34.060	33.170	33.380	29.263	5,054,000
2018-10-09	35.160	35.220	33.860	33.900	29.719	6,535,300
2018-10-08	35.720	35.830	35.150	35.390	31.025	4,115,800
2018-10-05	36.150	36.270	35.370	35.820	31.402	5,883,500
2018-10-04	36.330	36.330	35.820	36.130	31.674	4,873,000
2018-10-03	36.610	36.770	36.360	36.480	31.981	4,968,400
2018-10-02	36.510	36.940	36.440	36.500	31.998	5,165,100
2018-10-01	37.040	37.050	35.940	36.290	31.814	4,348,700
2018-09-28	37.190	37.270	36.390	36.600	32.086	4,465,100
2018-09-27	37.410	37.580	37.080	37.250	32.656	3,116,900
2018-09-26	37.560	37.780	37.240	37.320	32.717	3,255,500
2018-09-25	37.790	37.800	37.330	37.570	32.936	2,733,400
2018-09-24	38.430	38.590	37.690	37.750	33.094	2,126,000
2018-09-21	38.690	38.750	38.390	38.540	33.787	2,989,500
2018-09-20	38.900	39.140	38.350	38.610	33.848	1,913,400
2018-09-19	38.500	39.100	38.350	38.730	33.953	2,070,700
2018-09-18	38.310	38.640	37.800	38.500	33.752	2,473,600
2018-09-17	38.190	38.700	38.130	38.320	33.594	1,910,500
2018-09-14	38.270	38.380	37.860	38.190	33.480	2,033,500
2018-09-13	38.760	38.800	38.150	38.230	33.515	2,066,300
2018-09-12	38.000	38.760	37.830	38.630	33.865	4,461,300
2018-09-11	37.860	38.240	37.570	38.070	33.375	1,957,000
2018-09-10	37.900	38.290	37.770	37.830	33.164	2,018,100

← NewerPage 34 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.