Masco Corp historical data

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

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

← NewerPage 4 of 79 · 4,728 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.