Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	64.560	65.180	64.310	64.760	63.578	2,536,900
2025-10-30	65.010	66.590	64.700	64.990	63.803	3,033,500
2025-10-29	64.500	68.000	63.980	65.220	64.029	4,483,800
2025-10-28	68.330	69.270	67.800	68.430	67.181	4,224,900
2025-10-27	68.250	69.310	68.080	68.320	67.073	1,976,400
2025-10-24	70.110	70.450	68.020	68.140	66.896	2,203,000
2025-10-23	69.080	69.650	68.390	69.490	68.221	1,306,200
2025-10-22	69.860	70.390	68.940	68.980	67.720	1,413,000
2025-10-21	68.190	70.510	68.000	70.180	68.899	1,437,900
2025-10-20	68.160	68.950	67.880	68.710	67.455	1,472,300
2025-10-17	68.090	68.410	67.330	67.870	66.631	1,802,400
2025-10-16	67.830	68.120	67.170	68.030	66.788	1,748,100
2025-10-15	68.280	68.920	67.160	67.510	66.277	1,547,000
2025-10-14	65.570	68.440	65.410	68.130	66.886	1,968,400
2025-10-13	65.970	66.190	65.450	65.990	64.785	2,105,300
2025-10-10	67.840	68.170	64.970	65.090	63.902	2,261,800
2025-10-09	68.810	68.820	67.100	67.400	66.169	1,484,100
2025-10-08	68.620	68.990	67.940	68.810	67.554	1,269,100
2025-10-07	68.670	69.050	68.330	68.530	67.279	1,895,600
2025-10-06	70.520	70.720	68.570	68.790	67.534	1,852,600
2025-10-03	71.030	71.660	70.340	70.380	69.095	1,502,200
2025-10-02	70.190	71.060	69.840	71.000	69.704	1,761,300
2025-10-01	69.840	70.750	69.700	70.220	68.938	1,597,200
2025-09-30	70.210	70.550	69.540	70.390	69.105	1,821,100
2025-09-29	71.010	71.100	69.180	70.040	68.761	2,302,600
2025-09-26	70.710	70.840	69.730	70.440	69.154	1,720,900
2025-09-25	70.890	71.750	70.260	70.480	69.193	1,868,800
2025-09-24	71.100	71.970	70.970	71.580	70.273	2,548,900
2025-09-23	71.240	71.630	70.720	71.580	70.273	3,548,700
2025-09-22	72.020	72.500	71.030	71.030	69.733	3,003,500
2025-09-19	73.090	73.090	72.030	72.240	70.921	4,819,600
2025-09-18	72.860	73.290	72.430	72.990	71.657	2,902,700
2025-09-17	73.710	75.540	71.780	72.470	71.147	2,772,000
2025-09-16	73.800	74.070	73.070	73.300	71.962	2,082,500
2025-09-15	74.120	74.210	73.070	73.460	72.119	1,487,400
2025-09-12	74.660	75.030	73.540	73.630	72.286	1,639,600
2025-09-11	73.470	75.420	73.170	75.220	73.847	1,694,800
2025-09-10	73.490	73.910	73.030	73.170	71.834	1,975,100
2025-09-09	75.170	75.460	73.000	73.450	72.109	3,140,500
2025-09-08	75.880	76.100	74.260	75.800	74.416	2,319,800
2025-09-05	75.090	76.280	74.930	76.070	74.681	2,806,500
2025-09-04	72.900	74.010	72.460	73.980	72.629	1,760,800
2025-09-03	72.110	72.490	71.650	72.330	71.009	1,149,100
2025-09-02	72.160	72.610	71.530	72.380	71.058	2,277,400
2025-08-29	73.640	73.960	73.030	73.390	72.050	1,098,500
2025-08-28	74.730	74.850	73.030	73.550	72.207	1,498,200
2025-08-27	73.970	74.900	73.920	74.540	73.179	2,237,200
2025-08-26	74.410	75.030	74.180	74.260	72.904	2,713,500
2025-08-25	74.940	75.310	74.290	74.500	73.140	1,776,500
2025-08-22	72.770	76.410	72.320	75.580	74.200	2,447,900
2025-08-21	72.370	72.630	71.800	72.320	70.999	1,424,000
2025-08-20	74.030	74.720	73.010	73.020	71.687	2,418,600
2025-08-19	73.630	75.410	73.380	74.480	73.120	1,928,300
2025-08-18	73.510	73.750	73.050	73.050	71.716	1,612,600
2025-08-15	73.680	74.210	72.970	73.520	72.178	2,377,000
2025-08-14	73.540	73.690	72.880	73.570	72.227	2,144,400
2025-08-13	71.560	74.740	71.330	74.640	73.277	2,584,300
2025-08-12	69.490	71.390	69.260	71.210	69.910	3,031,400
2025-08-11	69.560	69.940	68.310	68.900	67.642	2,155,400
2025-08-08	69.280	69.700	69.010	69.290	68.025	1,435,700

← NewerPage 5 of 21 · 1,255 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.