Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	43.130	43.410	42.890	43.000	37.406	3,433,700
2017-12-18	42.570	43.050	42.490	43.000	37.406	2,310,500
2017-12-15	42.130	42.450	41.930	42.310	36.806	3,007,000
2017-12-14	42.140	42.250	41.730	41.850	36.406	3,238,000
2017-12-13	42.180	42.330	42.020	42.020	36.554	2,653,300
2017-12-12	42.470	42.660	42.160	42.190	36.702	2,506,100
2017-12-11	42.760	42.760	42.260	42.420	36.902	1,749,700
2017-12-08	42.560	42.720	42.260	42.720	37.163	3,848,500
2017-12-07	42.150	42.650	42.150	42.310	36.806	2,806,000
2017-12-06	42.240	43.050	42.120	42.150	36.667	3,054,300
2017-12-05	43.350	43.770	42.920	42.980	37.389	2,942,600
2017-12-04	43.020	43.790	42.840	43.300	37.667	3,870,500
2017-12-01	42.900	43.180	41.920	42.500	36.971	4,231,200
2017-11-30	42.140	43.090	42.140	42.910	37.328	4,491,300
2017-11-29	41.040	42.080	40.980	42.030	36.562	2,895,900
2017-11-28	40.140	41.010	40.080	40.930	35.606	3,322,700
2017-11-27	39.600	40.110	39.600	40.060	34.849	1,701,900
2017-11-24	40.150	40.230	39.550	39.580	34.431	981,900
2017-11-22	40.010	40.170	39.890	39.940	34.744	993,700
2017-11-21	39.950	40.080	39.750	40.010	34.805	1,820,000
2017-11-20	39.510	40.020	39.320	39.840	34.657	1,849,600
2017-11-17	38.990	39.620	38.870	39.360	34.240	1,394,800
2017-11-16	39.030	39.690	38.950	39.140	34.048	2,129,200
2017-11-15	38.780	39.080	38.520	38.810	33.761	2,106,400
2017-11-14	38.630	39.110	38.610	39.040	33.961	1,665,400
2017-11-13	38.480	39.020	38.480	38.890	33.831	2,039,000
2017-11-10	38.490	38.760	38.440	38.610	33.587	2,038,400
2017-11-09	38.840	39.000	38.340	38.620	33.596	1,607,400
2017-11-08	38.990	39.280	38.600	39.130	34.040	3,395,900
2017-11-07	39.230	39.530	38.970	39.080	33.996	1,630,000
2017-11-06	38.910	39.270	38.810	39.220	34.118	1,402,200
2017-11-03	38.910	39.510	38.900	39.020	33.944	2,131,800
2017-11-02	39.330	39.530	38.510	38.890	33.831	3,178,500
2017-11-01	40.020	40.020	39.110	39.370	34.248	1,985,000
2017-10-31	39.540	39.940	39.500	39.820	34.640	2,683,300
2017-10-30	40.040	40.310	39.450	39.490	34.353	1,868,200
2017-10-27	40.060	40.310	39.710	40.160	34.936	2,408,500
2017-10-26	39.960	40.310	39.920	40.110	34.892	3,241,600
2017-10-25	39.910	40.490	39.100	39.670	34.509	4,213,900
2017-10-24	39.820	41.100	39.470	40.830	35.519	4,978,500
2017-10-23	40.100	40.760	40.040	40.110	34.892	4,450,200
2017-10-20	39.200	40.110	39.170	40.090	34.875	3,232,500
2017-10-19	38.590	39.150	38.420	39.060	33.979	2,587,900
2017-10-18	38.970	39.100	38.640	38.660	33.631	1,552,400
2017-10-17	38.950	39.130	38.830	38.900	33.840	1,547,700
2017-10-16	38.990	39.090	38.710	38.960	33.892	1,180,100
2017-10-13	39.150	39.200	38.800	38.920	33.857	2,096,300
2017-10-12	38.810	39.080	38.730	39.040	33.961	2,381,800
2017-10-11	38.870	38.990	38.710	38.960	33.800	2,137,200
2017-10-10	38.950	39.030	38.690	38.750	33.618	1,806,400
2017-10-09	39.230	39.310	38.890	38.940	33.783	2,400,200
2017-10-06	38.880	39.250	38.800	39.230	34.035	1,755,600
2017-10-05	39.280	39.340	38.910	38.980	33.818	2,178,400
2017-10-04	39.280	39.380	38.970	39.250	34.052	1,932,600
2017-10-03	39.460	39.500	38.820	39.210	34.017	2,411,400
2017-10-02	38.990	39.620	38.990	39.590	34.347	2,292,800
2017-09-29	38.750	39.120	38.750	39.010	33.844	1,605,000
2017-09-28	38.470	38.900	38.370	38.780	33.644	1,369,700
2017-09-27	38.440	38.730	38.240	38.570	33.462	1,649,600
2017-09-26	38.250	38.480	38.200	38.400	33.315	1,668,200

← NewerPage 38 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.