Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	33.290	33.770	33.120	33.560	28.865	2,562,300
2016-10-11	34.230	34.470	33.120	33.230	28.495	2,921,500
2016-10-10	33.880	34.050	33.650	33.880	29.053	3,364,200
2016-10-07	34.800	34.860	33.500	33.510	28.735	8,533,000
2016-10-06	34.170	35.070	34.130	34.930	29.953	2,788,600
2016-10-05	34.060	34.460	34.030	34.240	29.361	3,326,000
2016-10-04	33.950	34.340	33.750	33.860	29.036	3,193,300
2016-10-03	34.130	34.400	33.680	33.960	29.121	2,882,500
2016-09-30	34.450	34.500	33.960	34.310	29.421	5,534,800
2016-09-29	34.570	34.830	34.110	34.220	29.344	2,976,600
2016-09-28	34.820	34.970	34.390	34.550	29.627	4,165,000
2016-09-27	34.180	34.870	34.090	34.820	29.859	4,783,400
2016-09-26	34.090	34.660	34.020	34.330	29.439	3,044,200
2016-09-23	34.380	34.570	34.130	34.270	29.387	3,356,500
2016-09-22	33.710	34.350	33.710	34.330	29.439	5,907,100
2016-09-21	33.040	33.430	32.700	33.390	28.633	4,454,800
2016-09-20	33.160	33.160	32.610	32.850	28.169	4,349,800
2016-09-19	33.100	33.350	32.840	32.930	28.238	3,195,700
2016-09-16	33.360	33.380	32.890	32.900	28.212	5,304,400
2016-09-15	33.260	33.680	33.200	33.600	28.813	2,949,000
2016-09-14	33.080	33.530	33.040	33.240	28.504	4,689,700
2016-09-13	33.330	33.450	32.890	33.030	28.324	5,293,100
2016-09-12	33.040	33.890	32.890	33.690	28.890	5,307,600
2016-09-09	34.860	34.870	33.060	33.260	28.521	6,231,100
2016-09-08	35.170	35.240	34.950	35.150	30.142	2,344,300
2016-09-07	35.240	35.420	35.070	35.280	30.253	2,447,300
2016-09-06	35.640	35.700	35.140	35.310	30.279	2,216,400
2016-09-02	35.680	35.890	35.300	35.460	30.408	2,113,000
2016-09-01	35.500	35.820	35.220	35.530	30.468	4,287,400
2016-08-31	35.260	35.640	35.110	35.480	30.425	3,850,400
2016-08-30	35.490	35.590	35.260	35.410	30.365	2,694,400
2016-08-29	35.330	35.650	35.330	35.460	30.408	2,427,100
2016-08-26	35.390	35.540	35.020	35.220	30.202	1,913,000
2016-08-25	35.280	35.310	35.120	35.260	30.236	1,658,400
2016-08-24	35.620	35.700	35.160	35.280	30.253	2,707,500
2016-08-23	35.520	35.980	35.460	35.710	30.622	3,133,800
2016-08-22	35.190	35.400	34.980	35.380	30.339	2,799,200
2016-08-19	35.070	35.360	35.020	35.200	30.185	3,052,600
2016-08-18	35.470	35.470	35.210	35.210	30.193	3,311,000
2016-08-17	35.420	35.550	35.080	35.470	30.416	3,438,600
2016-08-16	36.040	36.120	35.490	35.510	30.450	2,759,000
2016-08-15	36.140	36.410	36.080	36.150	30.999	1,929,400
2016-08-12	36.070	36.200	35.780	36.070	30.931	2,324,600
2016-08-11	36.310	36.510	36.080	36.180	31.025	2,932,800
2016-08-10	36.290	36.400	36.080	36.290	31.119	1,997,800
2016-08-09	36.560	36.590	36.120	36.230	31.068	2,578,300
2016-08-08	36.640	36.700	36.380	36.480	31.282	2,516,900
2016-08-05	36.510	36.750	36.390	36.670	31.445	2,049,700
2016-08-04	36.570	36.620	36.130	36.280	31.111	2,781,300
2016-08-03	36.380	36.590	36.170	36.560	31.351	2,507,600
2016-08-02	36.300	36.400	36.100	36.340	31.162	2,913,700
2016-08-01	36.530	36.620	36.180	36.360	31.179	3,707,700
2016-07-29	36.820	36.860	36.360	36.480	31.282	5,926,800
2016-07-28	36.430	37.380	36.290	36.870	31.617	6,729,400
2016-07-27	36.030	36.650	35.950	36.440	31.248	8,044,200
2016-07-26	35.160	35.900	34.950	35.850	30.742	9,369,900
2016-07-25	33.820	34.290	33.730	34.230	29.353	5,565,700
2016-07-22	33.350	34.030	33.100	33.790	28.976	7,716,700
2016-07-21	34.330	34.380	33.310	33.350	28.598	8,512,700
2016-07-20	33.970	34.470	33.830	34.330	29.439	2,674,700

← NewerPage 43 of 79 · 4,732 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.