Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 66.870 | 67.060 | 65.420 | 66.280 | 65.396 | 2,791,600 |
| 2026-01-28 | 67.230 | 67.750 | 66.070 | 66.480 | 65.594 | 2,931,800 |
| 2026-01-27 | 68.060 | 68.370 | 67.060 | 67.170 | 66.274 | 1,625,200 |
| 2026-01-26 | 68.570 | 68.830 | 67.770 | 68.590 | 67.675 | 1,830,100 |
| 2026-01-23 | 69.850 | 69.950 | 68.380 | 68.730 | 67.814 | 1,590,500 |
| 2026-01-22 | 70.570 | 70.960 | 69.310 | 69.900 | 68.968 | 2,050,900 |
| 2026-01-21 | 68.680 | 71.060 | 68.530 | 70.180 | 69.244 | 2,249,600 |
| 2026-01-20 | 69.240 | 70.140 | 68.140 | 68.160 | 67.251 | 2,555,800 |
| 2026-01-16 | 71.110 | 71.580 | 70.450 | 70.470 | 69.530 | 3,345,800 |
| 2026-01-15 | 70.570 | 71.400 | 70.090 | 71.210 | 70.260 | 1,622,300 |
| 2026-01-14 | 69.730 | 71.180 | 69.090 | 70.070 | 69.136 | 1,801,500 |
| 2026-01-13 | 69.630 | 70.220 | 69.210 | 69.850 | 68.919 | 1,750,600 |
| 2026-01-12 | 68.940 | 69.900 | 68.520 | 69.550 | 68.623 | 1,980,800 |
| 2026-01-09 | 67.970 | 69.510 | 66.620 | 69.320 | 68.396 | 3,013,100 |
| 2026-01-08 | 63.740 | 68.080 | 63.710 | 67.220 | 66.324 | 3,209,900 |
| 2026-01-07 | 66.370 | 66.370 | 63.700 | 64.300 | 63.443 | 2,689,300 |
| 2026-01-06 | 63.140 | 66.240 | 63.110 | 66.030 | 65.150 | 2,513,000 |
| 2026-01-05 | 63.960 | 65.650 | 63.720 | 63.790 | 62.939 | 2,346,600 |
| 2026-01-02 | 63.660 | 64.880 | 63.000 | 64.470 | 63.610 | 1,364,800 |
| 2025-12-31 | 63.890 | 64.130 | 63.350 | 63.460 | 62.614 | 968,200 |
| 2025-12-30 | 64.280 | 65.000 | 64.180 | 64.200 | 63.344 | 1,018,000 |
| 2025-12-29 | 64.970 | 65.030 | 63.960 | 64.600 | 63.739 | 1,850,500 |
| 2025-12-26 | 64.550 | 65.080 | 64.380 | 64.740 | 63.877 | 1,014,900 |
| 2025-12-24 | 64.230 | 65.060 | 64.010 | 64.750 | 63.887 | 1,073,200 |
| 2025-12-23 | 64.310 | 64.630 | 63.160 | 64.070 | 63.216 | 1,808,600 |
| 2025-12-22 | 64.320 | 64.630 | 63.610 | 64.260 | 63.403 | 2,733,400 |
| 2025-12-19 | 64.690 | 65.160 | 63.890 | 64.120 | 63.265 | 5,390,700 |
| 2025-12-18 | 65.860 | 66.230 | 64.890 | 65.110 | 64.242 | 2,467,800 |
| 2025-12-17 | 64.130 | 65.650 | 64.000 | 65.110 | 64.242 | 2,700,900 |
| 2025-12-16 | 64.890 | 65.350 | 64.200 | 64.770 | 63.906 | 2,414,500 |
| 2025-12-15 | 64.970 | 65.000 | 62.740 | 64.920 | 64.054 | 2,989,500 |
| 2025-12-12 | 64.730 | 65.170 | 63.670 | 63.940 | 63.087 | 1,744,900 |
| 2025-12-11 | 63.770 | 65.000 | 63.770 | 64.690 | 63.827 | 2,706,100 |
| 2025-12-10 | 61.560 | 63.790 | 61.360 | 63.440 | 62.594 | 3,002,700 |
| 2025-12-09 | 62.040 | 62.760 | 61.020 | 61.110 | 60.295 | 2,500,400 |
| 2025-12-08 | 62.260 | 62.540 | 61.640 | 62.460 | 61.627 | 2,969,800 |
| 2025-12-05 | 63.700 | 65.070 | 62.640 | 63.200 | 62.357 | 4,281,700 |
| 2025-12-04 | 64.730 | 65.440 | 64.220 | 64.400 | 63.541 | 2,775,300 |
| 2025-12-03 | 64.390 | 65.380 | 64.130 | 64.620 | 63.758 | 1,643,000 |
| 2025-12-02 | 64.720 | 64.740 | 63.670 | 64.270 | 63.413 | 2,652,000 |
| 2025-12-01 | 63.990 | 65.430 | 63.510 | 64.770 | 63.906 | 1,870,500 |
| 2025-11-28 | 64.750 | 65.060 | 64.160 | 64.870 | 64.005 | 829,500 |
| 2025-11-26 | 62.970 | 64.890 | 62.880 | 64.420 | 63.561 | 2,880,400 |
| 2025-11-25 | 62.490 | 63.710 | 61.950 | 63.340 | 62.495 | 4,157,700 |
| 2025-11-24 | 62.040 | 62.670 | 61.710 | 61.740 | 60.917 | 3,310,700 |
| 2025-11-21 | 60.590 | 63.290 | 60.400 | 62.240 | 61.410 | 3,104,400 |
| 2025-11-20 | 59.950 | 60.620 | 59.600 | 60.100 | 59.299 | 2,817,300 |
| 2025-11-19 | 59.290 | 59.900 | 58.710 | 59.440 | 58.647 | 2,516,500 |
| 2025-11-18 | 58.990 | 59.600 | 58.290 | 59.090 | 58.302 | 2,655,600 |
| 2025-11-17 | 60.670 | 60.870 | 59.230 | 59.360 | 58.569 | 2,465,800 |
| 2025-11-14 | 61.520 | 62.050 | 60.640 | 60.750 | 59.940 | 2,373,800 |
| 2025-11-13 | 62.190 | 63.050 | 61.600 | 61.800 | 60.976 | 1,743,700 |
| 2025-11-12 | 62.000 | 62.740 | 61.850 | 62.520 | 61.686 | 1,673,400 |
| 2025-11-11 | 62.000 | 62.230 | 61.420 | 61.930 | 61.104 | 1,787,700 |
| 2025-11-10 | 62.080 | 62.250 | 61.010 | 61.470 | 60.650 | 2,322,300 |
| 2025-11-07 | 61.590 | 62.480 | 61.400 | 61.990 | 61.163 | 3,024,500 |
| 2025-11-06 | 63.450 | 63.730 | 62.020 | 62.100 | 60.966 | 2,838,400 |
| 2025-11-05 | 62.140 | 64.480 | 61.510 | 63.410 | 62.252 | 4,508,600 |
| 2025-11-04 | 62.820 | 63.700 | 62.520 | 63.000 | 61.850 | 2,795,400 |
| 2025-11-03 | 64.340 | 64.600 | 63.080 | 63.700 | 62.537 | 3,485,700 |
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.