Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	38.680	38.750	37.690	38.000	32.883	1,906,700
2017-06-28	38.510	38.820	38.220	38.760	33.540	2,288,600
2017-06-27	38.860	38.900	38.210	38.250	33.099	2,314,400
2017-06-26	38.960	39.140	38.880	38.910	33.670	1,492,000
2017-06-23	38.840	38.990	38.520	38.910	33.670	4,187,900
2017-06-22	38.760	39.030	38.550	38.820	33.592	2,348,500
2017-06-21	38.960	39.100	38.660	38.760	33.540	1,991,700
2017-06-20	39.120	39.370	38.970	38.970	33.722	2,644,500
2017-06-19	38.770	39.200	38.670	39.140	33.869	2,026,200
2017-06-16	38.480	38.870	38.400	38.580	33.385	3,651,600
2017-06-15	38.090	38.680	37.870	38.590	33.393	3,272,200
2017-06-14	38.310	38.530	38.160	38.420	33.246	2,264,000
2017-06-13	37.490	38.330	37.370	38.140	33.004	3,282,700
2017-06-12	37.090	37.450	36.750	37.420	32.381	2,069,300
2017-06-09	37.100	37.360	36.990	37.220	32.208	1,730,400
2017-06-08	37.000	37.180	36.820	37.040	32.052	2,238,000
2017-06-07	37.120	37.320	36.950	37.000	32.017	2,342,400
2017-06-06	37.030	37.320	36.910	37.150	32.147	2,013,300
2017-06-05	37.640	37.730	37.260	37.270	32.251	1,609,200
2017-06-02	37.450	37.910	37.450	37.640	32.571	2,277,600
2017-06-01	37.370	37.490	37.110	37.420	32.381	1,909,200
2017-05-31	36.850	37.310	36.850	37.250	32.234	2,943,700
2017-05-30	36.910	37.080	36.730	36.990	32.009	1,631,600
2017-05-26	37.120	37.200	36.900	37.000	32.017	2,765,300
2017-05-25	37.300	37.490	37.110	37.130	32.130	2,320,400
2017-05-24	36.830	37.150	36.690	37.090	32.095	1,959,200
2017-05-23	37.350	37.470	36.780	36.830	31.870	1,427,400
2017-05-22	37.080	37.270	37.000	37.190	32.182	1,561,400
2017-05-19	37.160	37.160	36.890	37.000	32.017	2,313,100
2017-05-18	36.800	37.400	36.760	37.020	32.035	5,160,100
2017-05-17	37.260	37.260	36.820	36.850	31.888	4,328,000
2017-05-16	37.100	37.410	36.840	37.260	32.242	3,868,700
2017-05-15	36.620	37.030	36.600	37.010	32.026	3,188,700
2017-05-12	36.560	36.700	36.290	36.460	31.550	1,696,200
2017-05-11	36.520	36.700	36.240	36.650	31.714	1,828,400
2017-05-10	36.790	37.010	36.650	36.760	31.810	2,185,500
2017-05-09	36.960	37.120	36.840	36.950	31.974	2,255,800
2017-05-08	36.820	37.150	36.740	36.930	31.957	4,022,400
2017-05-05	36.870	36.990	36.680	36.920	31.948	1,480,400
2017-05-04	36.690	36.900	36.550	36.790	31.836	1,428,300
2017-05-03	36.540	36.710	36.470	36.640	31.706	2,011,700
2017-05-02	36.670	36.830	36.430	36.740	31.792	3,242,100
2017-05-01	37.140	37.140	36.720	36.720	31.775	3,053,200
2017-04-28	37.200	37.320	36.950	37.020	32.035	4,057,000
2017-04-27	37.450	37.450	37.080	37.250	32.234	3,459,100
2017-04-26	37.050	37.580	36.900	37.450	32.407	6,001,600
2017-04-25	36.510	37.010	36.130	36.900	31.931	8,220,100
2017-04-24	34.780	35.090	34.660	35.030	30.313	4,320,500
2017-04-21	33.930	34.580	33.860	34.340	29.716	4,432,300
2017-04-20	33.960	34.250	33.820	33.930	29.361	4,587,800
2017-04-19	33.510	34.030	33.510	33.720	29.179	3,703,000
2017-04-18	33.260	33.480	33.070	33.380	28.885	3,024,800
2017-04-17	33.200	33.530	33.160	33.490	28.980	1,885,800
2017-04-13	33.240	33.500	33.050	33.090	28.634	2,467,600
2017-04-12	33.840	33.920	33.300	33.310	28.824	3,083,800
2017-04-11	33.520	33.970	33.470	33.960	29.300	2,494,700
2017-04-10	33.490	33.940	33.490	33.570	28.964	2,415,900
2017-04-07	33.720	33.870	33.490	33.500	28.903	3,972,700
2017-04-06	33.590	34.160	33.460	33.830	29.188	3,773,700
2017-04-05	33.480	33.840	32.970	33.080	28.541	5,413,700

← NewerPage 40 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.