Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	32.350	32.560	32.290	32.470	27.757	2,958,900
2016-04-21	32.780	32.840	32.220	32.300	27.612	3,148,000
2016-04-20	32.400	32.920	32.210	32.720	27.971	2,838,900
2016-04-19	32.400	32.690	32.120	32.400	27.697	2,154,300
2016-04-18	32.230	32.500	32.120	32.400	27.697	2,143,300
2016-04-15	32.240	32.320	32.060	32.280	27.595	1,788,400
2016-04-14	32.290	32.370	32.010	32.160	27.492	1,860,900
2016-04-13	32.000	32.260	31.920	32.210	27.535	2,001,000
2016-04-12	31.450	31.860	31.450	31.780	27.167	2,332,400
2016-04-11	31.770	32.010	31.440	31.470	26.902	2,577,800
2016-04-08	31.690	31.880	31.570	31.730	27.124	1,851,800
2016-04-07	31.610	32.000	31.190	31.400	26.842	2,909,600
2016-04-06	31.380	31.730	31.360	31.720	27.116	2,234,800
2016-04-05	31.370	31.680	31.160	31.500	26.847	3,076,800
2016-04-04	32.000	32.080	31.470	31.680	27.000	3,516,000
2016-04-01	31.340	32.100	31.230	32.040	27.307	4,525,500
2016-03-31	31.500	31.610	31.220	31.450	26.804	6,966,200
2016-03-30	31.540	31.710	31.280	31.600	26.932	2,200,600
2016-03-29	31.180	31.480	31.080	31.430	26.787	2,049,300
2016-03-28	30.950	31.410	30.880	31.200	26.591	2,401,300
2016-03-24	30.840	30.920	30.670	30.890	26.327	1,924,300
2016-03-23	30.840	31.370	30.820	30.940	26.369	3,334,100
2016-03-22	30.600	31.230	30.530	31.070	26.480	2,933,700
2016-03-21	30.770	30.990	30.590	30.860	26.301	2,974,200
2016-03-18	30.680	30.950	30.570	30.770	26.224	4,729,600
2016-03-17	29.910	30.700	29.850	30.560	26.045	3,142,100
2016-03-16	29.660	30.150	29.570	29.980	25.551	4,409,200
2016-03-15	29.220	29.830	29.150	29.820	25.415	3,806,500
2016-03-14	29.320	29.550	29.040	29.510	25.151	3,243,400
2016-03-11	29.480	29.560	29.120	29.490	25.134	3,436,000
2016-03-10	29.300	29.580	28.760	29.120	24.818	3,335,000
2016-03-09	29.220	29.320	28.660	29.230	24.912	4,956,500
2016-03-08	28.780	29.260	28.560	29.140	24.835	5,309,000
2016-03-07	28.810	29.140	28.610	28.960	24.682	3,414,500
2016-03-04	28.980	29.340	28.740	28.990	24.707	4,589,100
2016-03-03	29.140	29.230	28.560	28.970	24.690	5,425,700
2016-03-02	29.120	29.270	28.710	29.070	24.776	3,933,600
2016-03-01	28.440	29.200	28.360	29.200	24.886	4,372,900
2016-02-29	28.810	29.060	28.200	28.200	24.034	4,239,500
2016-02-26	29.030	29.130	28.670	28.740	24.494	4,413,000
2016-02-25	28.700	29.050	28.230	28.910	24.639	4,004,300
2016-02-24	28.070	28.770	27.810	28.680	24.443	5,552,300
2016-02-23	27.770	28.400	27.620	28.360	24.170	5,456,100
2016-02-22	27.860	28.010	27.570	27.790	23.685	4,107,000
2016-02-19	26.950	27.700	26.830	27.620	23.540	5,082,200
2016-02-18	27.270	27.380	26.930	27.030	23.037	4,252,100
2016-02-17	26.610	27.440	26.600	27.230	23.207	6,053,000
2016-02-16	26.310	26.440	25.610	26.430	22.526	7,757,800
2016-02-12	25.320	25.860	25.230	25.820	22.006	5,417,100
2016-02-11	25.060	25.620	24.620	24.970	21.281	6,618,700
2016-02-10	25.680	26.400	25.360	25.510	21.742	7,124,500
2016-02-09	24.620	25.630	23.600	25.390	21.639	11,542,300
2016-02-08	23.920	23.990	23.100	23.460	19.994	10,549,400
2016-02-05	25.340	25.470	24.190	24.300	20.710	6,235,300
2016-02-04	25.140	26.040	25.140	25.390	21.639	4,689,500
2016-02-03	25.360	25.510	24.260	25.260	21.528	6,906,600
2016-02-02	25.940	26.010	25.030	25.070	21.367	6,471,400
2016-02-01	26.230	26.390	26.000	26.270	22.389	3,795,900
2016-01-29	25.670	26.420	25.290	26.390	22.492	4,719,200
2016-01-28	25.910	26.070	25.230	25.420	21.665	4,416,700

← NewerPage 45 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.