Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 69.580 | 69.920 | 67.780 | 68.070 | 66.199 | 2,881,700 |
| 2025-05-12 | 66.580 | 69.460 | 66.420 | 69.160 | 67.259 | 5,885,500 |
| 2025-05-09 | 62.080 | 62.580 | 61.810 | 62.100 | 60.393 | 2,510,900 |
| 2025-05-08 | 61.140 | 62.250 | 60.590 | 61.710 | 60.014 | 2,203,500 |
| 2025-05-07 | 60.660 | 60.760 | 59.960 | 60.420 | 58.760 | 2,513,600 |
| 2025-05-06 | 61.130 | 61.680 | 60.530 | 60.560 | 58.896 | 1,245,500 |
| 2025-05-05 | 61.880 | 62.500 | 61.390 | 61.760 | 60.063 | 2,093,300 |
| 2025-05-02 | 61.060 | 62.680 | 60.840 | 62.270 | 60.559 | 2,613,100 |
| 2025-05-01 | 60.570 | 61.300 | 60.000 | 60.300 | 58.643 | 1,896,200 |
| 2025-04-30 | 59.970 | 60.670 | 59.050 | 60.610 | 58.944 | 3,164,700 |
| 2025-04-29 | 60.190 | 61.260 | 59.940 | 60.460 | 58.798 | 2,910,300 |
| 2025-04-28 | 60.530 | 61.670 | 60.100 | 60.480 | 58.818 | 2,343,400 |
| 2025-04-25 | 60.060 | 60.830 | 59.780 | 60.420 | 58.760 | 2,892,900 |
| 2025-04-24 | 60.060 | 60.440 | 58.920 | 60.300 | 58.643 | 3,216,100 |
| 2025-04-23 | 58.990 | 65.460 | 56.550 | 59.320 | 57.690 | 5,723,000 |
| 2025-04-22 | 60.640 | 61.650 | 60.500 | 61.430 | 59.742 | 4,445,100 |
| 2025-04-21 | 60.670 | 61.070 | 59.510 | 60.050 | 58.400 | 3,023,500 |
| 2025-04-17 | 61.270 | 62.030 | 60.950 | 61.580 | 59.888 | 1,742,400 |
| 2025-04-16 | 61.800 | 62.300 | 60.390 | 60.880 | 59.207 | 2,054,000 |
| 2025-04-15 | 62.380 | 63.210 | 61.670 | 61.870 | 60.170 | 2,527,300 |
| 2025-04-14 | 63.040 | 63.040 | 61.460 | 62.410 | 60.695 | 1,761,900 |
| 2025-04-11 | 61.350 | 62.540 | 59.670 | 61.940 | 60.238 | 2,489,900 |
| 2025-04-10 | 62.160 | 62.460 | 59.290 | 61.700 | 60.004 | 2,713,100 |
| 2025-04-09 | 58.000 | 64.390 | 57.270 | 63.770 | 62.018 | 4,300,200 |
| 2025-04-08 | 62.000 | 62.000 | 57.810 | 58.730 | 57.116 | 2,732,500 |
| 2025-04-07 | 61.200 | 64.040 | 59.830 | 60.960 | 59.285 | 3,316,200 |
| 2025-04-04 | 62.140 | 64.690 | 60.290 | 62.920 | 61.191 | 4,248,600 |
| 2025-04-03 | 67.810 | 67.850 | 63.120 | 64.150 | 62.387 | 4,439,000 |
| 2025-04-02 | 69.180 | 71.230 | 68.810 | 71.060 | 69.107 | 1,197,600 |
| 2025-04-01 | 69.590 | 69.990 | 68.580 | 69.840 | 67.921 | 1,530,400 |
| 2025-03-31 | 68.300 | 69.950 | 67.840 | 69.540 | 67.629 | 1,896,400 |
| 2025-03-28 | 70.890 | 70.890 | 68.470 | 68.670 | 66.783 | 1,142,700 |
| 2025-03-27 | 70.750 | 70.770 | 69.970 | 70.460 | 68.524 | 1,984,300 |
| 2025-03-26 | 70.340 | 71.170 | 69.890 | 70.410 | 68.475 | 1,612,000 |
| 2025-03-25 | 70.520 | 71.230 | 69.950 | 70.390 | 68.456 | 2,049,100 |
| 2025-03-24 | 70.370 | 71.230 | 69.930 | 70.780 | 68.835 | 2,182,000 |
| 2025-03-21 | 69.470 | 69.730 | 68.520 | 69.600 | 67.687 | 6,155,200 |
| 2025-03-20 | 71.000 | 71.670 | 70.340 | 70.410 | 68.475 | 2,666,600 |
| 2025-03-19 | 70.650 | 71.750 | 70.310 | 71.610 | 69.642 | 2,160,300 |
| 2025-03-18 | 70.870 | 71.420 | 70.360 | 70.680 | 68.738 | 2,017,100 |
| 2025-03-17 | 70.480 | 71.350 | 70.100 | 71.090 | 69.136 | 2,520,100 |
| 2025-03-14 | 70.150 | 70.420 | 69.220 | 70.310 | 68.378 | 2,231,600 |
| 2025-03-13 | 71.120 | 71.380 | 69.070 | 69.210 | 67.308 | 1,583,800 |
| 2025-03-12 | 71.430 | 72.030 | 70.460 | 71.130 | 69.175 | 1,581,200 |
| 2025-03-11 | 73.690 | 74.510 | 71.280 | 71.390 | 69.428 | 2,105,000 |
| 2025-03-10 | 75.000 | 76.360 | 73.770 | 73.910 | 71.879 | 1,975,800 |
| 2025-03-07 | 74.040 | 75.720 | 73.800 | 75.200 | 73.133 | 2,928,800 |
| 2025-03-06 | 73.440 | 74.560 | 72.620 | 74.150 | 72.112 | 1,884,800 |
| 2025-03-05 | 72.910 | 75.160 | 72.680 | 73.580 | 71.558 | 1,361,600 |
| 2025-03-04 | 73.020 | 74.090 | 71.940 | 72.500 | 70.508 | 2,259,900 |
| 2025-03-03 | 75.630 | 76.210 | 73.650 | 73.940 | 71.908 | 1,977,300 |
| 2025-02-28 | 75.010 | 75.590 | 74.080 | 75.180 | 73.114 | 1,811,700 |
| 2025-02-27 | 75.590 | 76.360 | 74.630 | 74.710 | 72.657 | 1,159,500 |
| 2025-02-26 | 76.200 | 76.710 | 75.840 | 76.030 | 73.941 | 1,505,500 |
| 2025-02-25 | 74.620 | 76.710 | 74.220 | 76.090 | 73.999 | 1,497,300 |
| 2025-02-24 | 74.820 | 75.190 | 73.990 | 74.050 | 72.015 | 1,689,200 |
| 2025-02-21 | 76.270 | 76.440 | 74.480 | 74.830 | 72.774 | 1,196,900 |
| 2025-02-20 | 76.340 | 76.810 | 75.960 | 76.280 | 73.882 | 997,700 |
| 2025-02-19 | 76.380 | 77.420 | 75.750 | 76.660 | 74.250 | 1,451,100 |
| 2025-02-18 | 78.700 | 78.700 | 77.140 | 77.300 | 74.870 | 1,070,500 |
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.