Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.060	70.610	69.120	69.350	67.779	2,663,600
2025-08-06	70.150	70.420	69.050	69.330	67.760	2,437,800
2025-08-05	69.350	70.750	69.300	69.960	68.376	2,334,900
2025-08-04	69.170	69.800	68.470	69.460	67.887	3,214,800
2025-08-01	67.850	69.040	67.000	68.830	67.271	4,104,900
2025-07-31	71.660	72.690	67.840	68.130	66.587	5,236,400
2025-07-30	66.570	66.710	65.190	65.730	64.241	4,454,400
2025-07-29	67.500	67.860	66.190	66.650	65.141	3,194,100
2025-07-28	67.630	68.360	67.050	67.500	65.971	1,866,500
2025-07-25	67.950	68.040	67.220	67.750	66.216	1,590,500
2025-07-24	67.850	67.900	66.660	67.430	65.903	3,028,100
2025-07-23	67.550	68.340	66.910	67.860	66.323	3,402,100
2025-07-22	64.310	66.900	64.220	66.710	65.199	2,262,500
2025-07-21	65.910	66.000	65.040	65.130	63.655	1,678,200
2025-07-18	66.330	66.330	65.170	65.560	64.075	1,654,000
2025-07-17	65.160	66.040	65.100	65.880	64.388	1,216,200
2025-07-16	64.590	65.290	63.850	64.980	63.508	1,418,400
2025-07-15	66.710	67.700	64.390	64.440	62.981	2,078,100
2025-07-14	65.610	66.070	64.880	65.910	64.417	1,724,600
2025-07-11	66.530	66.620	65.530	65.850	64.359	1,808,000
2025-07-10	67.000	68.490	66.950	67.500	65.971	1,402,100
2025-07-09	65.990	67.110	65.360	66.890	65.375	1,599,400
2025-07-08	65.370	66.640	65.170	65.550	64.065	2,001,700
2025-07-07	66.120	66.550	64.820	65.300	63.821	1,436,000
2025-07-03	67.160	67.580	66.180	66.380	64.877	1,335,800
2025-07-02	67.340	67.500	66.460	67.280	65.756	2,320,800
2025-07-01	63.800	68.540	63.690	67.100	65.580	3,292,600
2025-06-30	64.490	64.520	63.770	64.360	62.902	1,910,800
2025-06-27	64.020	64.740	63.600	64.170	62.717	2,796,100
2025-06-26	63.710	63.940	63.170	63.740	62.296	2,263,600
2025-06-25	63.670	63.780	62.900	63.190	61.759	1,452,400
2025-06-24	63.450	63.950	63.160	63.780	62.336	2,584,200
2025-06-23	60.760	63.110	60.670	62.950	61.524	3,147,000
2025-06-20	61.240	61.860	61.130	61.190	59.804	5,148,300
2025-06-18	61.150	61.870	60.730	60.900	59.521	2,520,500
2025-06-17	61.720	62.570	60.840	61.120	59.736	2,779,800
2025-06-16	62.620	62.700	61.600	62.490	61.075	1,908,500
2025-06-13	62.460	63.090	61.570	61.880	60.479	1,762,700
2025-06-12	63.690	64.260	62.750	63.830	62.384	1,668,600
2025-06-11	65.970	66.280	63.820	63.860	62.414	1,578,100
2025-06-10	64.220	65.470	63.860	65.310	63.831	2,067,500
2025-06-09	64.080	64.080	63.040	63.720	62.277	1,965,800
2025-06-06	63.820	64.360	62.930	63.190	61.759	1,509,400
2025-06-05	63.410	63.590	62.780	63.320	61.886	1,931,000
2025-06-04	62.850	63.750	62.790	63.360	61.925	1,280,000
2025-06-03	61.600	62.750	61.200	62.580	61.163	1,686,000
2025-06-02	61.780	61.780	60.130	61.330	59.941	2,342,700
2025-05-30	62.940	62.940	62.070	62.420	61.006	3,116,200
2025-05-29	63.290	63.560	62.360	63.450	62.013	1,754,500
2025-05-28	64.160	64.230	62.490	62.590	61.172	1,494,200
2025-05-27	62.570	63.570	61.940	63.490	62.052	2,047,900
2025-05-23	61.330	62.030	61.150	61.790	60.391	1,678,100
2025-05-22	62.650	63.050	62.160	62.680	60.957	2,185,100
2025-05-21	64.910	65.010	62.810	63.010	61.278	2,382,000
2025-05-20	66.510	66.660	65.720	65.900	64.089	1,326,100
2025-05-19	65.940	66.890	65.940	66.730	64.896	1,296,700
2025-05-16	67.220	67.710	66.800	67.660	65.801	1,678,700
2025-05-15	66.470	67.430	65.680	67.220	65.373	1,915,600
2025-05-14	67.790	67.980	66.490	66.640	64.809	2,669,000
2025-05-13	69.580	69.920	67.780	68.070	66.199	2,881,700

← NewerPage 6 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.