Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	38.070	38.300	37.940	38.210	33.150	1,653,600
2017-09-22	37.630	38.220	37.630	38.090	33.046	1,711,400
2017-09-21	37.540	37.750	37.280	37.720	32.725	1,334,800
2017-09-20	37.340	37.580	37.150	37.520	32.551	3,552,000
2017-09-19	37.290	37.480	37.240	37.390	32.438	2,184,300
2017-09-18	37.390	37.580	37.190	37.250	32.317	2,000,200
2017-09-15	37.270	37.500	37.130	37.310	32.369	2,178,800
2017-09-14	37.370	37.450	36.980	37.380	32.430	1,704,700
2017-09-13	38.110	38.110	37.470	37.510	32.543	2,089,300
2017-09-12	37.740	38.180	37.630	38.110	33.063	1,580,200
2017-09-11	37.640	37.750	37.050	37.640	32.655	2,501,500
2017-09-08	37.030	37.620	36.930	37.570	32.595	2,322,300
2017-09-07	36.950	37.050	36.620	37.000	32.100	1,785,800
2017-09-06	36.920	37.060	36.680	36.800	31.927	1,807,800
2017-09-05	37.030	37.070	36.420	36.650	31.796	1,665,400
2017-09-01	36.860	37.150	36.780	37.060	32.152	1,644,700
2017-08-31	36.600	36.870	36.480	36.770	31.901	2,970,500
2017-08-30	36.370	36.560	36.270	36.370	31.553	2,264,600
2017-08-29	36.160	36.430	36.080	36.310	31.501	1,797,200
2017-08-28	36.540	36.620	36.130	36.300	31.493	2,283,800
2017-08-25	36.630	36.670	36.120	36.310	31.501	2,201,300
2017-08-24	36.860	36.960	36.450	36.480	31.649	2,227,200
2017-08-23	36.800	36.990	36.630	36.720	31.857	1,743,400
2017-08-22	36.580	37.000	36.430	36.990	32.091	2,871,800
2017-08-21	36.350	36.590	36.270	36.530	31.692	1,213,400
2017-08-18	36.350	36.540	36.140	36.400	31.580	2,001,500
2017-08-17	37.330	37.500	36.460	36.470	31.640	2,609,400
2017-08-16	37.460	37.700	37.440	37.480	32.516	2,232,100
2017-08-15	37.350	37.580	37.210	37.420	32.464	1,963,200
2017-08-14	37.100	37.460	36.910	37.300	32.360	1,283,300
2017-08-11	36.340	36.860	36.310	36.690	31.831	1,241,300
2017-08-10	36.940	36.990	36.440	36.450	31.623	1,827,300
2017-08-09	37.610	37.680	37.150	37.200	32.274	1,868,500
2017-08-08	38.140	38.160	37.580	37.630	32.647	2,074,400
2017-08-07	38.250	38.370	38.060	38.210	33.150	1,042,800
2017-08-04	38.100	38.380	38.010	38.330	33.254	1,115,400
2017-08-03	38.290	38.440	37.830	37.990	32.959	3,530,000
2017-08-02	38.280	38.590	38.150	38.280	33.211	1,735,100
2017-08-01	38.330	38.590	38.120	38.330	33.254	1,978,900
2017-07-31	38.720	38.780	38.130	38.130	33.080	1,705,000
2017-07-28	38.340	39.100	38.310	38.570	33.462	3,477,000
2017-07-27	38.000	38.840	37.710	38.290	33.219	4,423,600
2017-07-26	37.760	37.930	37.500	37.640	32.655	2,976,100
2017-07-25	37.960	38.080	37.650	37.740	32.742	1,981,300
2017-07-24	38.330	38.350	37.700	37.720	32.725	2,353,100
2017-07-21	38.150	38.570	38.110	38.300	33.228	1,516,300
2017-07-20	38.850	38.960	38.040	38.300	33.228	3,631,900
2017-07-19	38.760	39.050	38.710	39.020	33.853	1,223,400
2017-07-18	38.680	38.820	38.350	38.570	33.462	1,229,400
2017-07-17	38.920	39.000	38.730	38.740	33.610	1,435,800
2017-07-14	38.890	39.080	38.840	38.920	33.766	1,302,900
2017-07-13	38.590	38.890	38.540	38.840	33.696	1,388,400
2017-07-12	39.020	39.150	38.540	38.660	33.540	1,331,600
2017-07-11	38.690	38.910	38.530	38.800	33.575	1,925,600
2017-07-10	38.430	38.840	38.180	38.740	33.523	2,051,300
2017-07-07	37.820	38.670	37.820	38.430	33.255	2,496,600
2017-07-06	37.900	38.050	37.610	37.680	32.606	1,979,900
2017-07-05	37.950	38.230	37.650	38.150	33.012	2,750,400
2017-07-03	38.420	38.500	37.950	37.960	32.848	1,268,600
2017-06-30	38.000	38.530	38.000	38.210	33.064	1,972,300

← NewerPage 39 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.