Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	37.740	37.870	37.510	37.730	33.077	1,984,500
2018-09-06	38.020	38.330	37.790	37.920	33.243	2,254,200
2018-09-05	37.790	38.370	37.620	38.120	33.418	2,642,500
2018-09-04	37.760	37.970	37.290	37.760	33.103	4,096,300
2018-08-31	37.990	38.370	37.820	37.970	33.287	2,026,800
2018-08-30	38.680	38.680	38.040	38.170	33.462	1,813,400
2018-08-29	38.980	38.980	38.670	38.750	33.971	1,591,200
2018-08-28	39.100	39.300	38.830	38.890	34.093	1,324,500
2018-08-27	39.060	39.730	39.020	39.100	34.278	1,869,700
2018-08-24	38.740	39.080	38.640	38.920	34.120	2,651,000
2018-08-23	38.890	38.890	38.490	38.750	33.971	2,745,300
2018-08-22	39.210	39.340	38.720	38.890	34.093	2,407,500
2018-08-21	38.750	39.550	38.750	39.250	34.409	2,308,100
2018-08-20	38.860	38.980	38.520	38.660	33.892	2,144,300
2018-08-17	38.620	39.100	38.510	38.750	33.971	2,162,000
2018-08-16	38.500	38.700	38.190	38.540	33.787	2,556,600
2018-08-15	38.100	38.410	37.480	38.340	33.611	2,042,100
2018-08-14	37.800	38.430	37.730	38.250	33.532	2,338,300
2018-08-13	38.520	38.770	37.520	37.720	33.068	3,047,700
2018-08-10	39.000	39.000	38.240	38.600	33.839	2,152,900
2018-08-09	39.290	39.600	39.090	39.120	34.295	2,323,100
2018-08-08	39.690	39.690	39.190	39.220	34.383	1,487,100
2018-08-07	39.940	40.060	39.710	39.710	34.812	1,852,600
2018-08-06	39.500	39.930	39.430	39.800	34.891	1,883,800
2018-08-03	39.460	39.730	39.130	39.500	34.628	2,632,800
2018-08-02	39.840	39.840	39.250	39.390	34.532	4,600,400
2018-08-01	40.330	40.400	39.710	39.970	35.040	3,965,200
2018-07-31	39.660	40.360	38.250	40.330	35.356	6,104,400
2018-07-30	39.430	39.790	39.330	39.470	34.602	5,509,700
2018-07-27	38.760	39.550	38.750	39.390	34.532	3,517,500
2018-07-26	37.670	38.800	37.370	38.660	33.892	4,336,500
2018-07-25	38.280	38.330	37.370	37.880	33.208	5,010,200
2018-07-24	38.640	38.820	38.210	38.510	33.760	3,343,500
2018-07-23	38.930	38.930	38.540	38.590	33.830	2,765,200
2018-07-20	38.730	39.210	38.590	38.990	34.181	2,726,000
2018-07-19	38.310	39.130	38.310	38.980	34.172	2,458,000
2018-07-18	38.370	38.670	38.250	38.460	33.716	2,836,300
2018-07-17	37.710	38.380	37.630	38.300	33.576	3,017,700
2018-07-16	38.040	38.160	37.640	37.690	33.041	2,310,700
2018-07-13	37.650	38.200	37.650	38.010	33.322	2,464,700
2018-07-12	37.880	37.960	37.400	37.700	33.050	3,581,900
2018-07-11	38.300	38.300	37.680	37.710	32.967	3,447,800
2018-07-10	38.730	38.880	38.330	38.580	33.727	1,894,000
2018-07-09	38.550	38.950	38.310	38.730	33.859	2,388,500
2018-07-06	38.000	38.630	37.670	38.420	33.588	2,460,900
2018-07-05	37.280	38.060	37.170	38.020	33.238	2,536,800
2018-07-03	37.490	37.660	37.150	37.200	32.521	1,008,400
2018-07-02	37.140	37.320	36.870	37.290	32.600	2,675,100
2018-06-29	37.350	37.800	37.160	37.420	32.713	2,992,100
2018-06-28	37.220	37.550	36.700	37.140	32.469	2,466,200
2018-06-27	38.110	38.260	37.320	37.390	32.687	3,381,300
2018-06-26	38.030	38.310	37.790	38.080	33.290	3,573,300
2018-06-25	37.890	38.140	37.520	37.840	33.081	3,203,200
2018-06-22	37.910	38.210	37.750	38.040	33.255	3,781,600
2018-06-21	38.320	38.500	37.660	37.750	33.002	3,238,400
2018-06-20	38.060	38.630	37.760	38.440	33.605	3,624,700
2018-06-19	37.550	37.890	36.920	37.760	33.011	3,906,000
2018-06-18	37.990	38.080	37.700	37.780	33.028	2,591,500
2018-06-15	38.160	38.340	37.750	38.240	33.430	3,786,000
2018-06-14	38.080	38.460	37.830	38.420	33.588	2,284,700

← NewerPage 35 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.