Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	29.230	29.310	28.500	28.680	24.359	6,544,800
2015-10-28	28.710	29.260	28.660	29.250	24.843	8,403,600
2015-10-27	26.810	28.380	26.770	28.360	24.088	12,026,500
2015-10-26	27.600	27.690	27.240	27.600	23.442	7,169,100
2015-10-23	27.890	27.980	27.380	27.570	23.417	5,573,400
2015-10-22	26.920	27.710	26.600	27.630	23.468	5,773,400
2015-10-21	26.910	27.180	26.820	26.850	22.805	5,326,700
2015-10-20	26.540	27.230	26.490	26.670	22.652	4,487,500
2015-10-19	26.370	26.670	26.270	26.550	22.550	4,213,500
2015-10-16	26.390	26.500	25.930	26.420	22.440	6,896,100
2015-10-15	26.310	26.450	25.750	26.380	22.406	7,075,900
2015-10-14	26.610	26.910	26.120	26.150	22.210	5,928,100
2015-10-13	26.970	27.320	26.590	26.630	22.618	5,460,700
2015-10-12	27.050	27.160	26.700	27.110	23.026	3,852,300
2015-10-09	26.860	27.070	26.590	27.010	22.941	8,669,800
2015-10-08	26.780	27.040	26.680	26.780	22.746	15,233,800
2015-10-07	26.620	27.210	26.530	26.780	22.746	17,149,600
2015-10-06	26.810	27.320	26.500	26.530	22.453	10,038,500
2015-10-05	26.150	26.500	25.820	26.460	22.393	5,221,000
2015-10-02	25.260	25.900	24.890	25.900	21.919	6,016,700
2015-10-01	25.350	25.720	25.090	25.670	21.725	6,766,700
2015-09-30	24.800	25.290	24.560	25.180	21.310	7,329,100
2015-09-29	25.670	25.810	24.280	24.580	20.802	7,977,700
2015-09-28	26.120	26.190	25.490	25.620	21.682	6,658,100
2015-09-25	26.610	26.690	26.040	26.190	22.165	3,162,100
2015-09-24	26.320	26.410	25.930	26.300	22.258	4,759,500
2015-09-23	26.750	26.780	26.340	26.550	22.469	3,931,400
2015-09-22	26.990	26.990	26.390	26.690	22.588	5,796,800
2015-09-21	27.440	27.670	27.100	27.290	23.096	3,747,100
2015-09-18	27.180	27.490	26.990	27.260	23.070	6,393,800
2015-09-17	27.530	28.070	27.300	27.550	23.316	5,112,000
2015-09-16	27.470	27.630	27.300	27.550	23.316	3,399,400
2015-09-15	27.210	27.600	26.970	27.500	23.273	3,265,100
2015-09-14	27.110	27.260	26.940	27.100	22.935	3,829,700
2015-09-11	26.730	27.110	26.650	27.110	22.943	2,801,700
2015-09-10	26.610	26.960	26.490	26.850	22.723	3,611,100
2015-09-09	27.000	27.170	26.560	26.600	22.512	3,643,300
2015-09-08	26.710	26.770	26.390	26.760	22.647	4,637,000
2015-09-04	26.150	26.400	26.010	26.230	22.199	4,963,300
2015-09-03	26.340	26.900	26.340	26.590	22.503	4,938,400
2015-09-02	25.960	26.210	25.550	26.200	22.173	4,311,400
2015-09-01	25.750	26.020	25.490	25.640	21.699	5,380,400
2015-08-31	26.120	26.560	25.880	26.230	22.199	3,617,500
2015-08-28	26.180	26.520	26.060	26.290	22.249	3,696,100
2015-08-27	26.030	26.380	25.790	26.290	22.249	5,540,800
2015-08-26	25.610	25.860	24.810	25.750	21.792	7,597,300
2015-08-25	26.110	26.130	24.880	24.890	21.065	8,173,300
2015-08-24	24.960	26.180	24.890	25.290	21.403	10,774,600
2015-08-21	26.990	27.200	26.530	26.530	22.453	5,988,400
2015-08-20	27.850	27.960	27.240	27.250	23.062	4,056,500
2015-08-19	28.080	28.340	27.930	28.090	23.773	3,393,000
2015-08-18	27.690	28.590	27.650	28.350	23.993	8,066,200
2015-08-17	27.200	27.620	27.090	27.620	23.375	2,082,500
2015-08-14	27.040	27.360	27.010	27.220	23.037	3,039,800
2015-08-13	27.090	27.260	26.940	27.040	22.884	2,733,000
2015-08-12	26.850	27.250	26.460	27.090	22.926	3,667,500
2015-08-11	26.670	27.120	26.520	27.100	22.935	4,121,000
2015-08-10	27.000	27.330	26.910	26.940	22.800	3,655,600
2015-08-07	26.460	26.850	26.360	26.830	22.706	4,958,600
2015-08-06	26.350	26.870	26.280	26.440	22.376	7,649,600

← NewerPage 47 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.