Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	38.920	38.920	37.870	37.970	33.194	3,129,400
2018-06-12	38.790	38.950	38.400	38.870	33.981	2,733,300
2018-06-11	38.850	39.060	38.670	38.710	33.841	2,731,800
2018-06-08	38.480	38.930	38.390	38.860	33.972	3,879,700
2018-06-07	38.420	38.800	38.300	38.510	33.666	3,164,900
2018-06-06	38.700	38.780	37.920	38.380	33.553	2,685,700
2018-06-05	38.470	38.750	38.170	38.630	33.771	3,235,500
2018-06-04	37.810	38.450	37.800	38.390	33.561	3,999,100
2018-06-01	37.540	38.100	37.490	37.630	32.897	2,603,100
2018-05-31	38.220	38.270	37.120	37.270	32.582	3,207,400
2018-05-30	38.090	38.420	37.820	38.160	33.360	3,590,100
2018-05-29	37.600	38.100	37.340	37.550	32.827	3,524,700
2018-05-25	37.480	37.990	37.360	37.900	33.133	3,289,800
2018-05-24	37.560	37.750	37.200	37.520	32.801	1,923,300
2018-05-23	37.000	37.640	36.990	37.540	32.818	3,225,700
2018-05-22	37.730	37.730	37.000	37.000	32.346	3,479,000
2018-05-21	38.020	38.180	37.600	37.730	32.984	2,878,400
2018-05-18	37.530	38.020	37.430	37.850	33.089	3,035,100
2018-05-17	37.860	38.050	37.430	37.500	32.783	3,882,400
2018-05-16	37.390	37.950	37.260	37.910	33.142	4,998,400
2018-05-15	37.280	37.850	37.010	37.350	32.652	5,931,500
2018-05-14	38.040	38.220	37.530	37.640	32.906	3,959,900
2018-05-11	37.840	38.640	37.790	38.070	33.282	3,241,700
2018-05-10	36.780	38.060	36.510	37.860	33.098	2,969,900
2018-05-09	38.220	38.220	37.450	37.630	32.897	3,918,300
2018-05-08	38.380	38.510	38.050	38.180	33.378	3,561,400
2018-05-07	38.390	38.520	38.080	38.300	33.483	3,131,800
2018-05-04	37.810	38.500	37.760	38.320	33.500	3,502,600
2018-05-03	37.640	38.130	37.340	38.010	33.229	3,620,100
2018-05-02	38.300	38.430	37.620	37.730	32.984	5,336,600
2018-05-01	37.750	38.620	37.190	38.500	33.658	6,606,300
2018-04-30	38.000	38.080	37.520	37.870	33.107	6,943,100
2018-04-27	37.120	38.140	36.690	38.020	33.238	6,251,000
2018-04-26	37.300	37.480	36.360	37.330	32.635	8,820,300
2018-04-25	36.300	37.340	36.270	37.170	32.495	11,120,000
2018-04-24	38.500	38.860	35.790	36.160	31.612	13,108,000
2018-04-23	39.420	39.550	38.830	39.450	34.488	6,332,100
2018-04-20	39.840	39.840	39.090	39.240	34.304	5,930,100
2018-04-19	41.210	41.240	39.510	39.750	34.750	7,203,100
2018-04-18	41.590	41.600	41.300	41.310	36.114	3,122,700
2018-04-17	41.190	41.760	41.190	41.400	36.193	3,529,200
2018-04-16	41.100	41.290	40.770	40.920	35.773	3,041,200
2018-04-13	41.120	41.180	40.560	40.650	35.537	2,003,600
2018-04-12	40.690	41.030	40.560	40.820	35.686	1,803,700
2018-04-11	40.430	40.800	40.290	40.600	35.402	2,441,200
2018-04-10	40.720	41.200	40.440	40.800	35.576	2,846,200
2018-04-09	40.400	40.890	40.040	40.220	35.070	3,377,600
2018-04-06	40.580	40.820	39.720	40.190	35.044	3,668,500
2018-04-05	40.890	41.350	40.740	40.930	35.689	4,421,700
2018-04-04	38.980	40.720	38.980	40.710	35.498	5,919,200
2018-04-03	39.130	39.660	38.920	39.620	34.547	3,807,200
2018-04-02	40.360	40.470	38.580	39.000	34.006	3,379,000
2018-03-29	40.120	40.740	39.950	40.440	35.262	3,895,500
2018-03-28	40.600	40.790	39.580	39.830	34.730	3,987,700
2018-03-27	40.900	41.040	40.300	40.470	35.288	3,907,100
2018-03-26	40.910	41.190	40.260	40.810	35.585	2,901,400
2018-03-23	41.120	41.540	40.100	40.250	35.096	3,667,000
2018-03-22	41.760	42.270	41.000	41.030	35.777	3,281,400
2018-03-21	41.150	41.850	40.990	41.550	36.230	2,155,800
2018-03-20	41.130	41.340	40.870	41.020	35.768	2,307,900

← NewerPage 36 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.