Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	33.380	33.510	33.210	33.270	28.705	3,122,000
2017-04-03	34.030	34.190	33.060	33.410	28.826	3,193,800
2017-03-31	33.800	34.120	33.640	33.990	29.326	3,437,100
2017-03-30	33.960	34.120	33.700	33.820	29.179	1,916,700
2017-03-29	33.830	34.210	33.790	33.970	29.309	2,616,300
2017-03-28	33.600	34.180	33.580	33.970	29.309	2,226,900
2017-03-27	33.560	33.860	33.280	33.740	29.110	2,381,200
2017-03-24	34.200	34.420	33.850	33.990	29.326	1,653,600
2017-03-23	33.880	34.320	33.800	34.210	29.516	2,064,400
2017-03-22	33.880	34.020	33.620	33.920	29.266	1,973,600
2017-03-21	34.600	34.610	33.760	33.830	29.188	2,801,000
2017-03-20	34.700	34.700	34.350	34.490	29.757	1,715,400
2017-03-17	34.650	34.770	34.380	34.660	29.904	4,146,400
2017-03-16	34.460	34.760	34.370	34.650	29.896	3,186,400
2017-03-15	33.910	34.520	33.780	34.380	29.663	3,735,100
2017-03-14	33.510	33.850	33.400	33.680	29.059	2,371,800
2017-03-13	33.870	34.060	33.520	33.680	29.059	2,928,900
2017-03-10	33.650	34.130	33.610	33.930	29.274	1,870,800
2017-03-09	33.780	34.190	33.630	33.710	29.084	2,560,700
2017-03-08	33.290	33.930	33.240	33.820	29.179	3,222,400
2017-03-07	33.470	33.630	33.070	33.250	28.688	3,391,500
2017-03-06	33.870	33.960	33.090	33.460	28.869	8,926,900
2017-03-03	34.390	34.480	34.020	34.060	29.386	3,360,900
2017-03-02	34.540	34.540	34.040	34.330	29.619	3,231,100
2017-03-01	34.330	34.920	34.320	34.560	29.818	3,527,400
2017-02-28	34.340	34.410	33.760	33.780	29.145	3,244,200
2017-02-27	34.000	34.460	33.940	34.430	29.706	2,018,500
2017-02-24	33.880	34.020	33.610	34.020	29.352	3,782,300
2017-02-23	34.000	34.300	33.690	34.110	29.430	4,359,600
2017-02-22	34.030	34.210	33.780	33.850	29.205	2,804,600
2017-02-21	33.630	34.160	33.580	34.030	29.361	2,559,900
2017-02-17	33.600	33.600	33.210	33.520	28.921	2,072,300
2017-02-16	33.470	33.750	33.310	33.670	29.050	3,012,400
2017-02-15	33.060	33.520	33.040	33.440	28.852	2,477,700
2017-02-14	33.400	33.460	32.880	33.110	28.567	3,425,400
2017-02-13	33.980	34.120	33.460	33.500	28.903	3,789,300
2017-02-10	33.150	33.990	33.070	33.750	29.119	4,714,600
2017-02-09	33.790	33.790	31.290	33.060	28.524	10,892,000
2017-02-08	33.570	33.810	33.340	33.790	29.154	4,793,500
2017-02-07	33.270	33.630	33.160	33.610	28.998	2,990,000
2017-02-06	33.140	33.470	32.990	33.180	28.627	5,896,100
2017-02-03	33.160	33.540	33.150	33.230	28.670	3,837,300
2017-02-02	33.200	33.270	32.900	33.000	28.472	3,447,100
2017-02-01	32.930	33.520	32.850	33.260	28.696	3,089,000
2017-01-31	33.190	33.320	32.710	32.950	28.429	3,024,300
2017-01-30	33.230	33.310	32.710	33.310	28.739	2,157,200
2017-01-27	33.720	33.720	33.180	33.320	28.748	2,227,800
2017-01-26	33.840	34.050	33.500	33.640	29.024	3,732,500
2017-01-25	33.180	33.720	33.180	33.620	29.007	4,217,400
2017-01-24	32.280	33.040	32.260	32.920	28.403	2,648,400
2017-01-23	31.990	32.210	31.690	32.030	27.635	2,648,600
2017-01-20	32.040	32.180	31.700	31.980	27.592	3,139,700
2017-01-19	32.110	32.470	31.890	31.930	27.549	2,160,500
2017-01-18	32.170	32.310	31.850	32.100	27.695	2,248,300
2017-01-17	31.930	32.210	31.700	32.030	27.635	1,613,400
2017-01-13	32.100	32.340	31.990	32.050	27.652	2,417,000
2017-01-12	32.320	32.320	31.590	32.050	27.652	3,490,500
2017-01-11	32.210	32.500	32.100	32.460	28.006	2,602,200
2017-01-10	32.160	32.450	32.060	32.210	27.704	2,705,700
2017-01-09	32.460	32.600	32.160	32.180	27.678	2,573,800

← NewerPage 41 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.