Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	32.880	33.060	32.500	32.530	27.979	3,157,600
2017-01-05	32.840	33.190	32.520	32.660	28.091	2,513,200
2017-01-04	32.350	33.110	32.270	32.940	28.332	3,589,900
2017-01-03	31.890	32.290	31.700	32.230	27.721	2,660,700
2016-12-30	32.080	32.080	31.510	31.620	27.197	1,546,100
2016-12-29	31.850	32.080	31.800	31.890	27.429	1,188,300
2016-12-28	32.380	32.450	31.740	31.830	27.377	1,736,400
2016-12-27	32.210	32.260	32.080	32.240	27.730	1,160,100
2016-12-23	32.110	32.130	31.950	32.060	27.575	1,626,400
2016-12-22	32.870	32.880	32.010	32.030	27.549	2,422,400
2016-12-21	32.560	32.900	32.480	32.790	28.203	2,370,500
2016-12-20	32.430	32.530	32.190	32.460	27.919	1,676,900
2016-12-19	31.990	32.700	31.990	32.400	27.867	2,865,700
2016-12-16	31.590	32.010	31.540	31.930	27.463	6,221,900
2016-12-15	32.500	32.710	31.500	31.540	27.128	3,815,200
2016-12-14	32.560	33.210	32.440	32.500	27.953	3,766,400
2016-12-13	32.500	33.080	32.490	32.670	28.100	3,519,500
2016-12-12	32.340	32.450	32.100	32.400	27.867	3,121,700
2016-12-09	32.590	32.630	32.300	32.610	28.048	4,031,800
2016-12-08	32.210	32.670	32.090	32.540	27.988	2,536,500
2016-12-07	31.220	32.230	31.220	32.130	27.635	4,257,500
2016-12-06	31.290	31.370	31.010	31.240	26.870	3,614,400
2016-12-05	30.650	31.200	30.520	31.190	26.827	4,770,400
2016-12-02	30.240	30.550	30.080	30.320	26.078	4,515,400
2016-12-01	31.670	31.670	30.260	30.330	26.087	5,396,900
2016-11-30	32.320	32.470	31.540	31.650	27.222	3,936,000
2016-11-29	32.130	32.370	32.030	32.210	27.704	2,533,000
2016-11-28	32.600	32.720	32.010	32.160	27.661	3,928,200
2016-11-25	32.410	32.720	32.250	32.710	28.134	1,103,000
2016-11-23	32.530	32.700	32.250	32.390	27.859	2,456,000
2016-11-22	32.580	32.700	32.260	32.560	28.005	4,247,200
2016-11-21	32.700	32.750	32.070	32.490	27.945	4,288,500
2016-11-18	32.160	32.560	32.100	32.460	27.919	4,256,500
2016-11-17	31.560	32.420	31.540	32.250	27.738	4,471,900
2016-11-16	31.720	31.900	31.180	31.380	26.990	4,016,800
2016-11-15	32.110	32.580	31.460	31.930	27.463	3,837,700
2016-11-14	31.380	31.720	31.260	31.650	27.222	4,742,300
2016-11-11	31.230	31.680	30.910	31.270	26.896	4,032,600
2016-11-10	31.010	31.860	31.010	31.450	27.050	5,005,300
2016-11-09	30.380	31.200	30.040	30.930	26.603	3,559,300
2016-11-08	30.240	30.580	30.070	30.460	26.199	3,050,400
2016-11-07	30.480	30.550	30.100	30.270	26.035	3,975,600
2016-11-04	29.580	30.390	29.420	29.840	25.666	5,018,400
2016-11-03	29.550	29.780	29.380	29.450	25.330	4,226,100
2016-11-02	29.940	30.120	29.400	29.430	25.313	5,654,100
2016-11-01	30.860	30.950	29.740	29.980	25.786	5,626,800
2016-10-31	30.820	30.990	30.650	30.880	26.560	4,257,900
2016-10-28	30.540	31.100	30.500	30.720	26.422	5,073,600
2016-10-27	30.650	30.990	30.250	30.500	26.233	6,695,200
2016-10-26	30.240	30.840	30.220	30.600	26.319	7,157,100
2016-10-25	32.370	32.390	30.040	30.380	26.130	14,614,500
2016-10-24	33.310	33.840	33.200	33.560	28.865	4,257,800
2016-10-21	32.910	33.200	32.660	33.090	28.461	3,026,100
2016-10-20	32.820	33.270	32.710	33.190	28.547	3,116,800
2016-10-19	33.540	33.590	32.760	32.940	28.332	4,827,900
2016-10-18	34.210	34.210	33.440	33.470	28.788	3,507,400
2016-10-17	33.580	33.990	33.550	33.800	29.072	2,490,100
2016-10-14	33.700	34.060	33.520	33.520	28.831	2,029,800
2016-10-13	33.360	33.460	32.910	33.360	28.693	2,326,300
2016-10-12	33.290	33.770	33.120	33.560	28.865	2,562,300

← NewerPage 42 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.