Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	25.570	26.150	25.470	25.770	21.963	5,728,600
2016-01-26	25.360	25.720	24.960	25.670	21.878	3,507,100
2016-01-25	25.690	25.720	25.310	25.370	21.622	5,516,300
2016-01-22	25.550	26.190	25.410	25.570	21.793	5,461,000
2016-01-21	24.320	25.370	24.130	24.910	21.230	8,733,300
2016-01-20	24.280	24.570	23.760	24.260	20.676	6,957,100
2016-01-19	25.070	25.420	24.450	24.710	21.060	6,824,700
2016-01-15	24.410	25.330	24.300	24.820	21.153	7,463,600
2016-01-14	24.580	25.100	24.100	24.950	21.264	7,536,900
2016-01-13	25.600	25.800	24.510	24.540	20.915	5,757,600
2016-01-12	25.440	25.670	25.060	25.520	21.750	7,857,800
2016-01-11	25.570	25.820	24.870	25.150	21.435	7,066,500
2016-01-08	26.260	26.430	25.470	25.530	21.759	8,750,400
2016-01-07	26.780	27.080	25.920	26.130	22.270	5,723,000
2016-01-06	27.230	27.700	26.820	27.380	23.335	6,287,000
2016-01-05	27.890	28.160	27.560	27.690	23.518	2,511,600
2016-01-04	27.830	27.880	27.480	27.800	23.612	3,374,000
2015-12-31	28.310	28.650	28.000	28.300	24.037	2,096,700
2015-12-30	28.490	28.710	28.370	28.410	24.130	1,545,600
2015-12-29	28.730	28.750	28.430	28.540	24.240	1,796,700
2015-12-28	28.250	28.540	28.170	28.510	24.215	1,500,400
2015-12-24	28.340	28.560	28.260	28.440	24.156	1,535,900
2015-12-23	28.500	28.630	28.310	28.380	24.105	3,356,200
2015-12-22	28.150	28.360	27.880	28.310	24.045	2,892,300
2015-12-21	28.050	28.220	27.810	28.040	23.816	3,342,700
2015-12-18	28.240	28.240	27.680	27.880	23.680	8,325,800
2015-12-17	29.450	29.520	28.370	28.370	24.096	4,451,400
2015-12-16	29.100	29.650	28.990	29.430	24.996	4,871,600
2015-12-15	29.400	29.590	28.760	28.810	24.470	4,885,100
2015-12-14	29.080	29.240	28.650	29.220	24.818	3,602,100
2015-12-11	29.000	29.320	28.830	28.960	24.597	2,998,100
2015-12-10	29.220	29.480	28.900	29.250	24.843	3,663,200
2015-12-09	29.620	29.990	29.140	29.300	24.886	3,259,600
2015-12-08	29.590	29.990	29.490	29.750	25.268	2,853,200
2015-12-07	29.880	30.020	29.730	29.940	25.430	2,228,700
2015-12-04	29.630	30.090	29.480	30.020	25.497	3,232,600
2015-12-03	30.200	30.260	29.310	29.510	25.064	3,158,000
2015-12-02	30.330	30.490	30.120	30.170	25.625	3,280,300
2015-12-01	30.020	30.460	29.800	30.420	25.837	3,572,800
2015-11-30	30.290	30.400	29.830	29.910	25.404	3,496,300
2015-11-27	30.450	30.550	30.150	30.250	25.693	1,597,600
2015-11-25	30.190	30.520	30.190	30.500	25.905	2,107,500
2015-11-24	30.030	30.360	29.980	30.190	25.642	2,573,900
2015-11-23	30.200	30.610	29.970	30.160	25.616	4,154,500
2015-11-20	30.010	30.340	30.000	30.190	25.642	3,052,100
2015-11-19	29.840	30.090	29.750	29.950	25.438	3,942,800
2015-11-18	29.360	29.890	29.310	29.840	25.345	3,697,800
2015-11-17	28.380	29.510	28.380	29.320	24.903	5,344,100
2015-11-16	28.380	28.860	28.130	28.780	24.444	3,871,300
2015-11-13	28.600	28.730	28.230	28.300	24.037	3,361,400
2015-11-12	28.890	29.070	28.640	28.670	24.351	3,596,500
2015-11-11	28.940	29.330	28.790	29.160	24.767	3,043,200
2015-11-10	28.370	28.840	28.280	28.800	24.461	3,508,100
2015-11-09	28.550	28.590	28.080	28.410	24.130	4,667,200
2015-11-06	29.120	29.240	28.570	28.600	24.291	6,761,500
2015-11-05	29.010	29.310	28.750	29.250	24.843	3,250,200
2015-11-04	29.400	29.550	28.980	29.020	24.648	5,394,900
2015-11-03	29.280	29.530	28.920	29.400	24.971	5,206,000
2015-11-02	29.050	29.410	29.000	29.350	24.928	3,121,200
2015-10-30	28.660	29.200	28.600	29.000	24.631	4,279,400

← NewerPage 46 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.