Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	33.830	34.000	33.670	33.790	28.976	3,051,600
2016-07-18	34.180	34.210	33.790	33.900	29.070	3,340,500
2016-07-15	34.090	34.170	33.880	34.080	29.224	3,222,300
2016-07-14	34.050	34.240	33.940	34.020	29.173	5,000,500
2016-07-13	33.430	34.020	33.390	33.750	28.941	6,100,700
2016-07-12	32.970	33.520	32.910	33.400	28.641	4,124,100
2016-07-11	32.280	32.920	32.280	32.800	28.127	4,260,200
2016-07-08	31.500	32.300	31.440	32.220	27.629	4,428,800
2016-07-07	31.010	31.230	30.950	31.200	26.755	2,817,800
2016-07-06	30.380	30.930	30.310	30.920	26.514	2,817,900
2016-07-05	30.830	30.940	30.310	30.550	26.116	2,797,000
2016-07-01	30.980	31.400	30.750	31.050	26.543	3,074,900
2016-06-30	30.500	31.150	30.260	30.940	26.449	4,391,000
2016-06-29	30.190	30.600	30.120	30.470	26.047	3,931,100
2016-06-28	29.570	30.010	29.410	29.920	25.577	5,000,500
2016-06-27	29.770	29.880	29.110	29.280	25.030	5,570,900
2016-06-24	30.100	30.580	29.980	30.180	25.799	10,161,800
2016-06-23	31.530	31.700	31.230	31.480	26.911	3,273,100
2016-06-22	31.360	31.730	31.180	31.210	26.680	2,703,200
2016-06-21	31.450	31.520	31.260	31.360	26.808	2,066,300
2016-06-20	31.250	31.770	31.220	31.370	26.817	3,037,700
2016-06-17	30.740	30.980	30.480	30.890	26.406	4,476,100
2016-06-16	30.070	30.750	29.840	30.670	26.218	5,260,200
2016-06-15	30.510	30.570	30.150	30.190	25.808	4,493,300
2016-06-14	30.710	30.930	30.080	30.410	25.996	4,689,500
2016-06-13	31.030	31.190	30.840	30.850	26.372	3,348,200
2016-06-10	31.570	31.570	31.080	31.240	26.706	2,593,300
2016-06-09	31.710	31.900	31.460	31.840	27.218	1,746,700
2016-06-08	31.940	32.140	31.800	32.010	27.364	3,164,400
2016-06-07	31.610	32.150	31.480	31.930	27.295	3,480,300
2016-06-06	32.040	32.170	31.410	31.580	26.996	3,504,800
2016-06-03	32.130	32.130	31.750	32.030	27.381	2,516,700
2016-06-02	32.390	32.420	31.940	32.130	27.466	3,041,300
2016-06-01	32.410	32.610	32.220	32.530	27.808	2,713,300
2016-05-31	32.750	32.870	32.500	32.640	27.902	2,841,900
2016-05-27	32.400	32.740	32.380	32.620	27.885	1,637,900
2016-05-26	32.600	32.690	32.350	32.370	27.672	2,982,800
2016-05-25	32.480	32.750	32.430	32.570	27.843	2,630,800
2016-05-24	31.590	32.610	31.410	32.390	27.689	4,348,400
2016-05-23	31.780	31.800	31.230	31.370	26.817	2,403,300
2016-05-20	31.660	32.090	31.660	31.780	27.167	2,791,600
2016-05-19	31.070	31.400	30.980	31.350	26.800	3,134,200
2016-05-18	31.180	31.540	30.980	31.240	26.706	2,782,300
2016-05-17	31.450	31.680	31.170	31.340	26.791	4,196,200
2016-05-16	31.200	31.680	31.070	31.500	26.928	2,547,300
2016-05-13	31.290	31.570	31.070	31.180	26.654	1,894,900
2016-05-12	31.690	31.840	31.140	31.350	26.800	3,164,300
2016-05-11	32.160	32.290	31.590	31.590	27.005	2,749,300
2016-05-10	31.910	32.210	31.740	32.200	27.526	2,625,900
2016-05-09	31.680	31.850	31.530	31.720	27.116	3,209,700
2016-05-06	31.030	31.710	31.020	31.700	27.099	3,919,800
2016-05-05	30.790	31.060	30.710	30.990	26.492	3,540,300
2016-05-04	30.560	30.760	30.390	30.680	26.227	2,666,600
2016-05-03	31.240	31.270	30.660	30.720	26.261	4,194,100
2016-05-02	30.760	31.410	30.710	31.380	26.825	2,684,000
2016-04-29	31.040	31.070	30.450	30.710	26.252	4,372,900
2016-04-28	31.540	31.800	31.070	31.160	26.637	4,182,700
2016-04-27	31.790	31.830	31.190	31.690	27.090	5,422,300
2016-04-26	32.400	32.400	30.650	31.580	26.996	7,092,000
2016-04-25	32.440	32.470	32.010	32.240	27.560	3,926,900

← NewerPage 44 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.