Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	78.680	79.460	78.110	78.420	75.955	1,181,100
2024-11-14	78.820	79.580	78.590	79.190	76.701	2,155,700
2024-11-13	79.810	79.910	78.950	79.250	76.759	1,389,100
2024-11-12	80.520	80.840	78.990	79.020	76.536	1,655,400
2024-11-11	81.320	81.830	80.700	80.770	78.231	1,566,600
2024-11-08	80.050	82.040	80.020	80.950	78.405	1,476,200
2024-11-07	80.280	80.950	79.620	80.240	77.437	1,444,900
2024-11-06	81.240	81.390	78.020	80.210	77.408	2,492,400
2024-11-05	80.140	81.790	80.060	81.780	78.923	891,600
2024-11-04	80.460	81.620	80.180	80.790	77.968	1,221,700
2024-11-01	80.670	81.230	79.980	80.180	77.379	984,100
2024-10-31	80.000	81.020	79.640	79.910	77.118	1,441,700
2024-10-30	80.500	81.110	80.240	80.350	77.543	2,825,600
2024-10-29	80.800	82.430	79.400	81.300	78.460	3,676,000
2024-10-28	81.230	82.700	80.810	81.680	78.827	2,641,900
2024-10-25	82.890	82.890	81.180	81.260	78.421	1,578,400
2024-10-24	82.000	83.100	81.570	82.880	79.985	1,123,200
2024-10-23	82.120	82.920	81.660	81.950	79.087	1,268,900
2024-10-22	83.270	83.450	81.860	82.200	79.328	1,824,900
2024-10-21	85.850	85.890	83.960	84.190	81.249	1,306,100
2024-10-18	85.600	86.200	85.080	85.710	82.716	1,592,600
2024-10-17	85.000	85.870	85.000	85.460	82.474	1,554,200
2024-10-16	85.290	85.940	85.180	85.560	82.571	936,100
2024-10-15	85.260	86.700	85.020	85.130	82.156	1,264,800
2024-10-14	83.690	85.060	83.360	84.810	81.847	1,041,000
2024-10-11	82.960	83.890	82.890	83.490	80.573	823,000
2024-10-10	83.140	83.960	82.800	83.100	80.197	1,012,600
2024-10-09	83.620	84.150	83.430	83.980	81.046	726,800
2024-10-08	83.280	83.600	81.970	83.210	80.303	1,015,200
2024-10-07	81.660	82.910	81.000	82.830	79.936	1,011,900
2024-10-04	83.530	83.550	81.430	82.370	79.492	1,075,500
2024-10-03	83.080	83.480	82.110	83.160	80.255	1,254,600
2024-10-02	83.020	83.790	82.840	83.260	80.351	1,012,700
2024-10-01	84.200	84.690	82.830	83.820	80.892	1,068,300
2024-09-30	83.270	84.050	82.680	83.940	81.008	1,301,100
2024-09-27	83.710	84.370	83.110	83.570	80.651	1,138,200
2024-09-26	82.820	83.630	82.600	83.150	80.245	1,748,100
2024-09-25	83.010	83.150	82.030	82.310	79.435	861,200
2024-09-24	82.570	83.080	82.300	83.050	80.149	983,300
2024-09-23	82.680	83.370	81.900	82.520	79.637	1,359,900
2024-09-20	82.710	82.920	81.860	82.110	79.242	3,544,500
2024-09-19	82.900	83.560	81.750	83.240	80.332	1,508,300
2024-09-18	81.530	83.490	80.760	81.690	78.836	1,802,300
2024-09-17	81.310	82.370	80.960	81.250	78.412	1,157,400
2024-09-16	80.680	81.290	80.020	81.040	78.209	793,700
2024-09-13	79.580	80.490	79.440	80.210	77.408	951,400
2024-09-12	77.690	79.130	77.630	78.920	76.163	1,428,000
2024-09-11	77.760	78.120	76.060	78.010	75.285	1,469,300
2024-09-10	77.910	78.660	76.950	78.330	75.594	1,979,400
2024-09-09	77.400	78.000	77.080	77.320	74.619	1,409,900
2024-09-06	77.200	78.960	76.730	77.220	74.522	1,446,700
2024-09-05	78.090	78.490	76.720	77.240	74.542	920,400
2024-09-04	78.020	78.290	77.140	78.140	75.410	1,209,600
2024-09-03	79.200	80.230	77.820	78.310	75.574	1,712,900
2024-08-30	79.360	80.000	78.440	79.560	76.781	1,285,500
2024-08-29	79.020	79.790	78.090	78.860	76.105	879,000
2024-08-28	79.030	79.580	78.640	78.810	76.057	1,142,900
2024-08-27	79.910	80.500	78.730	79.050	76.288	1,424,900
2024-08-26	81.250	81.910	80.490	80.610	77.794	1,371,300
2024-08-23	78.260	80.740	78.120	80.680	77.861	1,340,700

← NewerPage 9 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.