Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.750 | 74.570 | 72.410 | 72.870 | 72.870 | 2,207,400 |
| 2026-10-15 | 70.580 | 72.750 | 70.140 | 72.580 | 72.580 | 2,783,700 |
| 2026-10-14 | 69.020 | 69.460 | 68.390 | 69.440 | 69.440 | 1,953,900 |
| 2026-10-13 | 69.710 | 70.220 | 69.080 | 69.740 | 69.740 | 1,484,900 |
| 2026-10-12 | 68.830 | 69.600 | 68.620 | 68.980 | 68.980 | 1,308,900 |
| 2026-10-09 | 69.690 | 69.950 | 68.500 | 68.750 | 68.750 | 1,306,200 |
| 2026-10-08 | 68.470 | 70.050 | 67.750 | 69.500 | 69.500 | 2,748,000 |
| 2026-10-07 | 68.950 | 69.600 | 67.710 | 68.870 | 68.870 | 2,718,500 |
| 2026-10-06 | 68.460 | 69.960 | 68.380 | 69.930 | 69.930 | 2,076,200 |
| 2026-10-05 | 68.090 | 68.740 | 67.610 | 68.460 | 68.460 | 1,759,200 |
| 2026-10-02 | 69.430 | 69.600 | 67.910 | 68.360 | 68.360 | 1,361,400 |
| 2026-10-01 | 67.160 | 68.430 | 66.260 | 68.280 | 68.280 | 1,964,800 |
| 2026-09-30 | 68.670 | 68.790 | 67.380 | 67.400 | 67.400 | 1,700,900 |
| 2026-09-29 | 68.680 | 69.090 | 67.590 | 68.370 | 68.370 | 1,881,000 |
| 2026-09-28 | 68.000 | 69.070 | 67.660 | 68.360 | 68.360 | 2,705,200 |
| 2026-09-25 | 67.430 | 69.020 | 67.230 | 68.850 | 68.850 | 1,820,800 |
| 2026-09-24 | 67.970 | 68.660 | 67.030 | 67.310 | 67.310 | 2,295,000 |
| 2026-09-23 | 70.330 | 70.330 | 68.150 | 68.160 | 68.160 | 2,096,200 |
| 2026-09-22 | 69.110 | 70.260 | 68.410 | 69.960 | 69.960 | 2,462,500 |
| 2026-09-21 | 68.570 | 68.800 | 67.440 | 67.740 | 67.740 | 1,798,300 |
| 2026-09-18 | 67.640 | 68.170 | 67.420 | 68.060 | 68.060 | 7,228,900 |
| 2026-09-17 | 69.670 | 70.050 | 67.860 | 68.230 | 68.230 | 2,399,400 |
| 2026-09-16 | 69.580 | 69.800 | 67.630 | 68.280 | 68.280 | 2,738,300 |
| 2026-09-15 | 69.310 | 69.320 | 68.150 | 68.880 | 68.880 | 2,122,900 |
| 2026-09-14 | 67.440 | 69.730 | 67.440 | 69.410 | 69.410 | 2,138,500 |
| 2026-09-11 | 68.660 | 68.760 | 67.550 | 68.520 | 68.520 | 2,651,800 |
| 2026-09-10 | 68.640 | 68.990 | 67.190 | 67.640 | 67.640 | 3,030,600 |
| 2026-09-09 | 70.320 | 70.650 | 69.150 | 69.380 | 69.380 | 1,863,800 |
| 2026-09-08 | 71.850 | 72.270 | 70.910 | 70.930 | 70.930 | 1,926,900 |
| 2026-09-04 | 71.000 | 73.270 | 70.990 | 72.700 | 72.700 | 1,992,200 |
| 2026-09-03 | 71.820 | 72.350 | 70.100 | 71.420 | 71.420 | 1,557,100 |
| 2026-09-02 | 70.930 | 71.820 | 70.390 | 70.940 | 70.940 | 1,929,300 |
| 2026-09-01 | 71.760 | 71.860 | 70.040 | 70.250 | 70.250 | 2,432,400 |
| 2026-08-31 | 72.460 | 72.980 | 72.060 | 72.160 | 72.160 | 1,781,500 |
| 2026-08-28 | 73.230 | 74.020 | 72.420 | 73.250 | 73.250 | 1,314,000 |
| 2026-08-27 | 72.730 | 73.290 | 72.290 | 72.790 | 72.790 | 1,748,300 |
| 2026-08-26 | 73.360 | 73.800 | 72.750 | 73.600 | 73.600 | 2,007,100 |
| 2026-08-25 | 73.960 | 74.010 | 72.630 | 72.920 | 72.920 | 1,620,100 |
| 2026-08-24 | 73.180 | 74.540 | 72.430 | 73.210 | 73.210 | 1,285,600 |
| 2026-08-21 | 73.560 | 74.210 | 72.770 | 73.290 | 72.970 | 1,184,500 |
| 2026-08-20 | 73.940 | 74.470 | 73.140 | 73.330 | 73.010 | 1,329,000 |
| 2026-08-19 | 74.640 | 76.430 | 74.380 | 75.250 | 74.921 | 1,701,900 |
| 2026-08-18 | 73.880 | 74.400 | 72.600 | 73.380 | 73.060 | 2,028,100 |
| 2026-08-17 | 73.630 | 74.030 | 72.580 | 73.930 | 73.607 | 2,002,100 |
| 2026-08-14 | 74.170 | 74.570 | 73.570 | 74.330 | 74.006 | 1,484,300 |
| 2026-08-13 | 75.760 | 76.510 | 74.490 | 74.580 | 74.254 | 2,047,300 |
| 2026-08-12 | 76.630 | 76.690 | 73.830 | 74.640 | 74.314 | 1,969,300 |
| 2026-08-11 | 75.020 | 76.190 | 74.750 | 76.140 | 75.808 | 2,619,200 |
| 2026-08-10 | 76.900 | 77.630 | 74.540 | 74.720 | 74.394 | 2,709,500 |
| 2026-08-07 | 75.780 | 77.850 | 75.680 | 77.510 | 77.172 | 1,838,800 |
| 2026-08-06 | 77.170 | 77.570 | 75.070 | 75.470 | 75.141 | 2,944,000 |
| 2026-08-05 | 76.400 | 77.770 | 76.110 | 77.320 | 76.982 | 2,453,600 |
| 2026-08-04 | 75.400 | 77.180 | 74.780 | 77.080 | 76.744 | 2,967,500 |
| 2026-08-03 | 72.550 | 74.740 | 72.060 | 74.730 | 74.404 | 2,381,200 |
| 2026-07-31 | 72.170 | 72.280 | 70.940 | 71.480 | 71.168 | 2,963,600 |
| 2026-07-30 | 71.440 | 72.550 | 70.930 | 72.110 | 71.795 | 4,146,900 |
| 2026-07-29 | 75.820 | 75.970 | 71.380 | 72.560 | 72.243 | 9,251,900 |
| 2026-07-28 | 82.530 | 83.640 | 81.130 | 81.610 | 81.254 | 6,232,600 |
| 2026-07-27 | 80.210 | 81.920 | 79.920 | 81.160 | 80.806 | 3,129,600 |
| 2026-07-24 | 77.550 | 79.760 | 77.310 | 79.270 | 78.924 | 1,867,600 |
Page 1 of 2 · 64 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.