Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 77.930 | 79.160 | 77.930 | 78.390 | 75.926 | 1,292,900 |
| 2025-02-13 | 77.350 | 77.750 | 76.770 | 77.620 | 75.180 | 1,426,000 |
| 2025-02-12 | 75.630 | 77.070 | 75.530 | 76.720 | 74.308 | 2,026,900 |
| 2025-02-11 | 78.040 | 78.940 | 77.170 | 78.650 | 76.178 | 2,377,000 |
| 2025-02-10 | 77.840 | 78.490 | 77.270 | 77.580 | 75.141 | 2,726,200 |
| 2025-02-07 | 77.220 | 77.720 | 76.460 | 77.250 | 74.822 | 1,828,800 |
| 2025-02-06 | 78.110 | 78.420 | 77.360 | 77.450 | 75.015 | 1,677,800 |
| 2025-02-05 | 78.060 | 78.060 | 76.800 | 77.770 | 75.325 | 1,606,800 |
| 2025-02-04 | 77.400 | 78.340 | 77.200 | 77.290 | 74.860 | 1,392,000 |
| 2025-02-03 | 77.610 | 78.380 | 76.050 | 77.640 | 75.199 | 1,797,900 |
| 2025-01-31 | 80.570 | 80.710 | 79.210 | 79.280 | 76.788 | 1,330,700 |
| 2025-01-30 | 80.200 | 81.450 | 79.840 | 81.100 | 78.551 | 1,152,500 |
| 2025-01-29 | 80.470 | 81.110 | 79.580 | 79.690 | 77.185 | 1,280,100 |
| 2025-01-28 | 81.510 | 81.780 | 80.080 | 80.400 | 77.873 | 1,490,600 |
| 2025-01-27 | 79.560 | 82.180 | 79.390 | 81.850 | 79.277 | 1,372,700 |
| 2025-01-24 | 79.430 | 80.130 | 79.050 | 79.250 | 76.759 | 1,205,300 |
| 2025-01-23 | 78.920 | 79.530 | 78.550 | 79.440 | 76.943 | 1,446,500 |
| 2025-01-22 | 78.270 | 78.690 | 77.950 | 78.590 | 76.120 | 1,183,600 |
| 2025-01-21 | 78.880 | 79.760 | 78.180 | 78.670 | 76.197 | 1,376,800 |
| 2025-01-17 | 78.210 | 78.610 | 77.720 | 78.200 | 75.742 | 1,659,200 |
| 2025-01-16 | 76.620 | 77.610 | 76.090 | 77.550 | 75.112 | 1,437,000 |
| 2025-01-15 | 78.020 | 78.500 | 76.840 | 77.090 | 74.667 | 1,707,200 |
| 2025-01-14 | 74.310 | 75.880 | 74.000 | 75.860 | 73.475 | 1,649,700 |
| 2025-01-13 | 71.950 | 73.590 | 71.810 | 73.560 | 71.248 | 1,130,400 |
| 2025-01-10 | 72.610 | 72.610 | 71.610 | 72.130 | 69.863 | 1,629,100 |
| 2025-01-08 | 71.650 | 72.500 | 71.020 | 72.480 | 70.202 | 1,078,100 |
| 2025-01-07 | 72.880 | 73.490 | 71.420 | 71.700 | 69.446 | 1,284,300 |
| 2025-01-06 | 72.350 | 73.840 | 72.350 | 73.100 | 70.802 | 1,339,800 |
| 2025-01-03 | 71.870 | 72.370 | 71.320 | 72.200 | 69.930 | 838,600 |
| 2025-01-02 | 73.000 | 73.490 | 71.430 | 71.620 | 69.369 | 893,700 |
| 2024-12-31 | 72.910 | 73.020 | 72.250 | 72.570 | 70.289 | 710,500 |
| 2024-12-30 | 72.960 | 72.960 | 71.760 | 72.520 | 70.240 | 821,800 |
| 2024-12-27 | 73.390 | 74.110 | 72.720 | 73.220 | 70.918 | 747,800 |
| 2024-12-26 | 73.500 | 73.980 | 73.100 | 73.810 | 71.490 | 688,400 |
| 2024-12-24 | 73.740 | 74.130 | 73.370 | 74.130 | 71.800 | 300,400 |
| 2024-12-23 | 73.910 | 74.430 | 73.650 | 73.880 | 71.558 | 1,227,500 |
| 2024-12-20 | 72.640 | 74.560 | 72.610 | 74.390 | 72.052 | 4,408,100 |
| 2024-12-19 | 73.390 | 74.390 | 72.630 | 72.690 | 70.405 | 1,712,500 |
| 2024-12-18 | 76.590 | 77.210 | 73.910 | 73.960 | 71.635 | 1,657,600 |
| 2024-12-17 | 77.000 | 78.040 | 76.280 | 76.580 | 74.173 | 1,403,100 |
| 2024-12-16 | 78.030 | 78.860 | 77.720 | 77.780 | 75.335 | 1,083,800 |
| 2024-12-13 | 78.790 | 79.370 | 78.360 | 78.760 | 76.284 | 834,700 |
| 2024-12-12 | 79.230 | 79.620 | 78.640 | 79.230 | 76.739 | 1,065,600 |
| 2024-12-11 | 80.100 | 80.200 | 78.870 | 79.350 | 76.856 | 1,543,300 |
| 2024-12-10 | 80.580 | 81.190 | 78.700 | 79.350 | 76.856 | 1,341,600 |
| 2024-12-09 | 81.110 | 82.020 | 80.750 | 81.240 | 78.686 | 1,799,800 |
| 2024-12-06 | 81.280 | 81.710 | 80.610 | 81.010 | 78.464 | 1,325,000 |
| 2024-12-05 | 80.380 | 80.920 | 80.210 | 80.390 | 77.863 | 1,245,000 |
| 2024-12-04 | 80.380 | 80.630 | 79.500 | 80.360 | 77.834 | 1,071,700 |
| 2024-12-03 | 80.880 | 81.170 | 80.170 | 80.760 | 78.221 | 1,156,000 |
| 2024-12-02 | 80.220 | 80.900 | 79.720 | 80.500 | 77.970 | 1,410,200 |
| 2024-11-29 | 80.780 | 81.200 | 80.350 | 80.560 | 78.028 | 684,500 |
| 2024-11-27 | 80.990 | 81.480 | 80.390 | 80.420 | 77.892 | 759,600 |
| 2024-11-26 | 81.010 | 81.750 | 79.860 | 80.710 | 78.173 | 1,437,100 |
| 2024-11-25 | 80.200 | 83.060 | 80.000 | 82.170 | 79.587 | 2,001,500 |
| 2024-11-22 | 78.800 | 79.430 | 78.420 | 79.010 | 76.526 | 1,260,600 |
| 2024-11-21 | 76.900 | 78.490 | 76.710 | 78.330 | 75.868 | 1,740,700 |
| 2024-11-20 | 76.630 | 77.190 | 76.300 | 77.010 | 74.589 | 1,369,500 |
| 2024-11-19 | 76.550 | 76.880 | 75.800 | 76.170 | 73.776 | 2,039,200 |
| 2024-11-18 | 77.790 | 78.240 | 76.770 | 77.080 | 74.657 | 2,355,600 |
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.