Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	72.64	74.56	72.61	74.39	74.39	2.34%	4,408,131
Dec 19, 2024	73.39	74.39	72.63	72.69	72.69	-1.72%	1,713,827
Dec 18, 2024	76.59	77.21	73.91	73.96	73.96	-3.42%	1,657,712
Dec 17, 2024	77.00	78.04	76.28	76.58	76.58	-1.54%	1,403,141
Dec 16, 2024	78.03	78.86	77.72	77.78	77.78	-1.24%	1,083,797
Dec 13, 2024	78.79	79.37	78.37	78.76	78.76	-0.59%	834,710
Dec 12, 2024	79.23	79.62	78.64	79.23	79.23	-0.15%	1,065,559
Dec 11, 2024	80.10	80.20	78.87	79.35	79.35	-	1,543,351
Dec 10, 2024	80.58	81.19	78.70	79.35	79.35	-2.33%	1,341,552
Dec 9, 2024	81.11	82.02	80.75	81.24	81.24	0.28%	1,799,774
Dec 6, 2024	81.28	81.71	80.61	81.01	81.01	0.77%	1,325,019
Dec 5, 2024	80.38	80.92	80.21	80.39	80.39	0.04%	1,244,954
Dec 4, 2024	80.38	80.63	79.50	80.36	80.36	-0.50%	1,071,738
Dec 3, 2024	80.88	81.17	80.17	80.76	80.76	0.32%	1,155,959
Dec 2, 2024	80.22	80.90	79.72	80.50	80.50	-0.07%	1,410,243
Nov 29, 2024	80.78	81.20	80.35	80.56	80.56	0.17%	684,524
Nov 27, 2024	80.99	81.48	80.39	80.42	80.42	-0.36%	759,558
Nov 26, 2024	81.01	81.75	79.86	80.71	80.71	-1.78%	1,437,073
Nov 25, 2024	80.20	83.06	80.00	82.17	82.17	4.00%	2,001,596
Nov 22, 2024	78.80	79.43	78.42	79.01	79.01	0.87%	1,260,624
Nov 21, 2024	76.90	78.49	76.71	78.33	78.33	1.71%	1,740,667
Nov 20, 2024	76.63	77.19	76.30	77.01	77.01	1.10%	1,369,453
Nov 19, 2024	76.55	76.88	75.80	76.17	76.17	-1.18%	2,039,194
Nov 18, 2024	77.79	78.24	76.77	77.08	77.08	-1.71%	2,355,640
Nov 15, 2024	78.68	79.46	78.11	78.42	78.42	-0.97%	1,181,071
Nov 14, 2024	78.82	79.59	78.59	79.19	79.19	-0.08%	2,155,731
Nov 13, 2024	79.81	79.91	78.95	79.25	79.25	0.29%	1,389,058
Nov 12, 2024	80.52	80.84	78.99	79.02	79.02	-2.17%	1,655,365
Nov 11, 2024	81.32	81.83	80.70	80.77	80.77	-0.22%	1,566,627
Nov 8, 2024	80.05	82.04	80.02	80.95	80.95	0.88%	1,476,168
Nov 7, 2024	80.28	80.95	79.62	80.24	79.95	0.04%	1,444,858
Nov 6, 2024	81.24	81.39	78.02	80.21	79.92	-1.92%	2,492,414
Nov 5, 2024	80.14	81.79	80.06	81.78	81.49	1.23%	891,810
Nov 4, 2024	80.46	81.62	80.18	80.79	80.50	0.76%	1,221,704
Nov 1, 2024	80.67	81.23	79.98	80.18	79.89	0.34%	984,078
Oct 31, 2024	80.00	81.02	79.64	79.91	79.63	-0.55%	1,441,665
Oct 30, 2024	80.50	81.11	80.24	80.35	80.06	-1.17%	2,825,659
Oct 29, 2024	80.80	82.43	79.40	81.30	81.01	-0.47%	3,675,997
Oct 28, 2024	81.23	82.70	80.81	81.68	81.39	0.52%	2,641,939
Oct 25, 2024	82.89	82.89	81.18	81.26	80.97	-1.95%	1,578,373
Oct 24, 2024	82.00	83.10	81.57	82.88	82.58	1.13%	1,123,278
Oct 23, 2024	82.12	82.92	81.66	81.95	81.66	-0.30%	1,268,954
Oct 22, 2024	83.27	83.45	81.86	82.20	81.91	-2.36%	1,824,913
Oct 21, 2024	85.85	85.89	83.96	84.19	83.89	-1.77%	1,306,068
Oct 18, 2024	85.60	86.20	85.08	85.71	85.40	0.29%	1,592,564
Oct 17, 2024	85.00	85.87	85.00	85.46	85.16	-0.12%	1,554,220
Oct 16, 2024	85.29	85.94	85.18	85.56	85.26	0.51%	936,155
Oct 15, 2024	85.26	86.70	85.02	85.13	84.83	0.38%	1,264,979
Oct 14, 2024	83.69	85.06	83.36	84.81	84.51	1.58%	1,040,967
Oct 11, 2024	82.96	83.89	82.89	83.49	83.19	0.47%	823,017
Oct 10, 2024	83.14	83.96	82.80	83.10	82.80	-1.05%	1,012,554
Oct 9, 2024	83.62	84.15	83.43	83.98	83.68	0.93%	726,775
Oct 8, 2024	83.28	83.60	81.97	83.21	82.91	0.46%	1,015,173
Oct 7, 2024	81.66	82.91	81.00	82.83	82.53	0.56%	1,011,908
Oct 4, 2024	83.53	83.55	81.43	82.37	82.08	-0.95%	1,075,503
Oct 3, 2024	83.08	83.48	82.11	83.16	82.86	-0.12%	1,254,582
Oct 2, 2024	83.02	83.79	82.84	83.26	82.96	-0.67%	1,012,756
Oct 1, 2024	84.20	84.69	82.83	83.82	83.52	-0.14%	1,068,280
Sep 30, 2024	83.27	84.05	82.68	83.94	83.64	0.44%	1,301,089
Sep 27, 2024	83.71	84.37	83.11	83.57	83.27	0.51%	1,138,224
Sep 26, 2024	82.82	83.63	82.60	83.15	82.85	1.02%	1,748,268
Sep 25, 2024	83.01	83.15	82.03	82.31	82.02	-0.89%	861,205
Sep 24, 2024	82.57	83.08	82.30	83.05	82.75	0.64%	983,253
Sep 23, 2024	82.68	83.37	81.90	82.52	82.23	0.50%	1,359,948
Sep 20, 2024	82.71	82.92	81.86	82.11	81.82	-1.36%	3,544,577
Sep 19, 2024	82.90	83.56	81.75	83.24	82.94	1.90%	1,508,321
Sep 18, 2024	81.53	83.49	80.76	81.69	81.40	0.54%	1,802,309
Sep 17, 2024	81.31	82.37	80.96	81.25	80.96	0.26%	1,157,389
Sep 16, 2024	80.68	81.29	80.02	81.04	80.75	1.03%	793,744
Sep 13, 2024	79.58	80.49	79.44	80.21	79.92	1.63%	951,399
Sep 12, 2024	77.69	79.13	77.63	78.92	78.64	1.17%	1,428,023
Sep 11, 2024	77.76	78.12	76.06	78.01	77.73	-0.41%	1,469,327
Sep 10, 2024	77.91	78.66	76.95	78.33	78.05	1.31%	1,979,439
Sep 9, 2024	77.40	78.00	77.09	77.32	77.04	0.13%	1,409,870
Sep 6, 2024	77.20	78.96	76.73	77.22	76.94	-0.03%	1,446,726
Sep 5, 2024	78.09	78.49	76.73	77.24	76.96	-1.15%	920,393
Sep 4, 2024	78.02	78.29	77.14	78.14	77.86	-0.22%	1,195,504
Sep 3, 2024	79.20	80.23	77.82	78.31	78.03	-1.57%	1,712,874
Aug 30, 2024	79.36	80.00	78.44	79.56	79.28	0.89%	1,285,485
Aug 29, 2024	79.02	79.79	78.09	78.86	78.58	0.06%	878,983
Aug 28, 2024	79.03	79.58	78.64	78.81	78.53	-0.30%	1,142,877
Aug 27, 2024	79.91	80.50	78.73	79.05	78.77	-1.94%	1,424,904
Aug 26, 2024	81.25	81.91	80.49	80.61	80.32	-0.09%	1,371,444
Aug 23, 2024	78.26	80.74	78.12	80.68	80.39	3.78%	1,340,828
Aug 22, 2024	78.40	78.53	77.49	77.74	77.46	-0.74%	1,116,162
Aug 21, 2024	76.88	78.66	76.88	78.32	78.04	2.43%	1,251,366
Aug 20, 2024	76.84	77.25	76.04	76.46	76.19	-0.40%	986,530
Aug 19, 2024	76.46	77.22	76.19	76.77	76.50	0.92%	1,315,126
Aug 16, 2024	76.27	76.97	75.74	76.07	75.80	-0.61%	1,195,967
Aug 15, 2024	76.14	76.79	75.34	76.54	76.27	1.39%	1,720,331
Aug 14, 2024	74.68	76.02	74.27	75.49	75.22	1.71%	1,860,253
Aug 13, 2024	72.69	74.77	72.58	74.22	73.96	2.81%	1,725,797
Aug 12, 2024	72.40	73.11	71.90	72.19	71.93	-0.35%	1,533,112
Aug 9, 2024	72.95	73.21	72.18	72.44	72.18	-0.58%	1,203,880
Aug 8, 2024	72.72	73.20	72.11	72.86	72.60	0.98%	1,057,958
Aug 7, 2024	74.19	75.16	71.81	72.15	71.89	-2.37%	1,666,231
Aug 6, 2024	72.92	75.21	72.32	73.90	73.64	0.65%	2,847,369
Aug 5, 2024	73.14	74.48	72.05	73.42	73.16	-2.07%	2,528,509
Aug 2, 2024	74.43	75.20	73.68	74.97	74.70	-1.63%	1,888,601
Aug 1, 2024	78.07	78.86	75.67	76.21	75.65	-2.11%	1,759,938