NYSE:MAS | Historical Stock Price | MASCO CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.28$5.68$14.12$35.11$87.33$217.191980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$31.62$68.111,546,100——
2016-12-29$31.89$68.701,188,300——
2016-12-28$31.83$68.571,736,400——
2016-12-27$32.24$69.451,160,100——
2016-12-23$32.06$69.061,626,400——
2016-12-22$32.03$69.002,422,400——
2016-12-21$32.79$70.632,370,500——
2016-12-20$32.46$69.921,676,900——
2016-12-19$32.40$69.792,865,700——
2016-12-16$31.93$68.786,221,900——
2016-12-15$31.54$67.943,815,200——
2016-12-14$32.50$70.013,766,400——
2016-12-13$32.67$70.383,519,500——
2016-12-12$32.40$69.793,121,700——
2016-12-09$32.61$70.254,031,800——
2016-12-08$32.54$70.102,536,500——
2016-12-07$32.13$69.214,257,500——
2016-12-06$31.24$67.303,614,400——
2016-12-05$31.19$67.194,770,400——
2016-12-02$30.32$65.314,515,400——
2016-12-01$30.33$65.345,396,900——
2016-11-30$31.65$68.183,936,000——
2016-11-29$32.21$69.392,533,000——
2016-11-28$32.16$69.283,928,200——
2016-11-25$32.71$70.461,103,000——
2016-11-23$32.39$69.772,456,000——
2016-11-22$32.56$70.144,247,200——
2016-11-21$32.49$69.994,288,500——
2016-11-18$32.46$69.924,256,500——
2016-11-17$32.25$69.474,471,900——
2016-11-16$31.38$67.604,016,800——
2016-11-15$31.93$68.783,837,700——
2016-11-14$31.65$68.184,742,300——
2016-11-11$31.27$67.364,032,600——
2016-11-10$31.45$67.755,005,300——
2016-11-09$30.93$66.633,559,300——
2016-11-08$30.46$65.623,050,400——
2016-11-07$30.27$65.213,975,600——
2016-11-04$29.84$64.285,018,400——
2016-11-03$29.45$63.444,226,100——
2016-11-02$29.43$63.405,654,100——
2016-11-01$29.98$64.585,626,800——
2016-10-31$30.88$66.524,257,900——
2016-10-28$30.72$66.185,073,600——
2016-10-27$30.50$65.706,695,200——
2016-10-26$30.60$65.927,157,100——
2016-10-25$30.38$65.4414,614,500——
2016-10-24$33.56$72.294,257,800——
2016-10-21$33.09$71.283,026,100——
2016-10-20$33.19$71.503,116,800——
2016-10-19$32.94$70.964,827,900——
2016-10-18$33.47$72.103,507,400——
2016-10-17$33.80$72.812,490,100——
2016-10-14$33.52$72.212,029,800——
2016-10-13$33.36$71.862,326,300——
2016-10-12$33.56$72.292,562,300——
2016-10-11$33.23$71.372,921,500——
2016-10-10$33.88$72.763,364,200——
2016-10-07$33.51$71.978,533,000——
2016-10-06$34.93$75.022,788,600——
2016-10-05$34.24$73.543,326,000——
2016-10-04$33.86$72.723,193,300——
2016-10-03$33.96$72.932,882,500——
2016-09-30$34.31$73.695,534,800——
2016-09-29$34.22$73.492,976,600——
2016-09-28$34.55$74.204,165,000——
2016-09-27$34.82$74.784,783,400——
2016-09-26$34.33$73.733,044,200——
2016-09-23$34.27$73.603,356,500——
2016-09-22$34.33$73.735,907,100——
2016-09-21$33.39$71.714,454,800——
2016-09-20$32.85$70.554,349,800——
2016-09-19$32.93$70.723,195,700——
2016-09-16$32.90$70.665,304,400——
2016-09-15$33.60$72.162,949,000——
2016-09-14$33.24$71.394,689,700——
2016-09-13$33.03$70.945,293,100——
2016-09-12$33.69$72.365,307,600——
2016-09-09$33.26$71.436,231,100——
2016-09-08$35.15$75.492,344,300——
2016-09-07$35.28$75.772,447,300——
2016-09-06$35.31$75.832,216,400——
2016-09-02$35.46$76.162,113,000——
2016-09-01$35.53$76.314,287,400——
2016-08-31$35.48$76.203,850,400——
2016-08-30$35.41$76.052,694,400——
2016-08-29$35.46$76.162,427,100——
2016-08-26$35.22$75.641,913,000——
2016-08-25$35.26$75.731,658,400——
2016-08-24$35.28$75.772,707,500——
2016-08-23$35.71$76.693,133,800——
2016-08-22$35.38$75.982,799,200——
2016-08-19$35.20$75.603,052,600——
2016-08-18$35.21$75.623,311,000——
2016-08-17$35.47$76.183,438,600——
2016-08-16$35.51$76.262,759,000——
2016-08-15$36.15$77.641,929,400——
2016-08-12$36.07$77.472,324,600——
2016-08-11$36.18$77.702,932,800——
2016-08-10$36.29$77.941,997,800——
2016-08-09$36.23$77.812,578,300——
2016-08-08$36.48$78.352,516,900——
2016-08-05$36.67$78.762,049,700——
2016-08-04$36.28$77.922,781,300——
2016-08-03$36.56$78.522,507,600——
2016-08-02$36.34$78.052,913,700——
2016-08-01$36.36$78.093,707,700——
2016-07-29$36.48$78.355,926,800——
2016-07-28$36.87$79.186,729,400——
2016-07-27$36.44$78.268,044,200——
2016-07-26$35.85$76.999,369,900——
2016-07-25$34.23$73.515,565,700——
2016-07-22$33.79$72.577,716,700——
2016-07-21$33.35$71.628,512,700——
2016-07-20$34.33$73.732,674,700——
2016-07-19$33.79$72.573,051,600——
2016-07-18$33.90$72.813,340,500——
2016-07-15$34.08$73.193,222,300——
2016-07-14$34.02$73.065,000,500——
2016-07-13$33.75$72.486,100,700——
2016-07-12$33.40$71.734,124,100——
2016-07-11$32.80$70.444,260,200——
2016-07-08$32.22$69.204,428,800——
2016-07-07$31.20$67.012,817,800——
2016-07-06$30.92$66.412,817,900——
2016-07-05$30.55$65.412,797,000——
2016-07-01$31.05$66.483,074,900——
2016-06-30$30.94$66.244,391,000——
2016-06-29$30.47$65.243,931,100——
2016-06-28$29.92$64.065,000,500——
2016-06-27$29.28$62.695,570,900——
2016-06-24$30.18$64.6210,161,800——
2016-06-23$31.48$67.403,273,100——
2016-06-22$31.21$66.822,703,200——
2016-06-21$31.36$67.142,066,300——
2016-06-20$31.37$67.163,037,700——
2016-06-17$30.89$66.144,476,100——
2016-06-16$30.67$65.665,260,200——
2016-06-15$30.19$64.644,493,300——
2016-06-14$30.41$65.114,689,500——
2016-06-13$30.85$66.053,348,200——
2016-06-10$31.24$66.882,593,300——
2016-06-09$31.84$68.171,746,700——
2016-06-08$32.01$68.533,164,400——
2016-06-07$31.93$68.363,480,300——
2016-06-06$31.58$67.613,504,800——
2016-06-03$32.03$68.582,516,700——
2016-06-02$32.13$68.793,041,300——
2016-06-01$32.53$69.652,713,300——
2016-05-31$32.64$69.882,841,900——
2016-05-27$32.62$69.841,637,900——
2016-05-26$32.37$69.302,982,800——
2016-05-25$32.57$69.732,630,800——
2016-05-24$32.39$69.354,348,400——
2016-05-23$31.37$67.162,403,300——
2016-05-20$31.78$68.042,791,600——
2016-05-19$31.35$67.123,134,200——
2016-05-18$31.24$66.882,782,300——
2016-05-17$31.34$67.104,196,200——
2016-05-16$31.50$67.442,547,300——
2016-05-13$31.18$66.761,894,900——
2016-05-12$31.35$67.123,164,300——
2016-05-11$31.59$67.632,749,300——
2016-05-10$32.20$68.942,625,900——
2016-05-09$31.72$67.913,209,700——
2016-05-06$31.70$67.873,919,800——
2016-05-05$30.99$66.353,540,300——
2016-05-04$30.68$65.692,666,600——
2016-05-03$30.72$65.774,194,100——
2016-05-02$31.38$67.182,684,000——
2016-04-29$30.71$65.754,372,900——
2016-04-28$31.16$66.714,182,700——
2016-04-27$31.69$67.855,422,300——
2016-04-26$31.58$67.617,092,000——
2016-04-25$32.24$69.033,926,900——
2016-04-22$32.47$69.522,958,900——
2016-04-21$32.30$69.153,148,000——
2016-04-20$32.72$70.052,838,900——
2016-04-19$32.40$69.372,154,300——
2016-04-18$32.40$69.372,143,300——
2016-04-15$32.28$69.111,788,400——
2016-04-14$32.16$68.851,860,900——
2016-04-13$32.21$68.962,001,000——
2016-04-12$31.78$68.042,332,400——
2016-04-11$31.47$67.382,577,800——
2016-04-08$31.73$67.931,851,800——
2016-04-07$31.40$67.232,909,600——
2016-04-06$31.72$67.912,234,800——
2016-04-05$31.50$67.243,076,800——
2016-04-04$31.68$67.623,516,000——
2016-04-01$32.04$68.394,525,500——
2016-03-31$31.45$67.136,966,200——
2016-03-30$31.60$67.452,200,600——
2016-03-29$31.43$67.092,049,300——
2016-03-28$31.20$66.602,401,300——
2016-03-24$30.89$65.941,924,300——
2016-03-23$30.94$66.043,334,100——
2016-03-22$31.07$66.322,933,700——
2016-03-21$30.86$65.872,974,200——
2016-03-18$30.77$65.684,729,600——
2016-03-17$30.56$65.233,142,100——
2016-03-16$29.98$63.994,409,200——
2016-03-15$29.82$63.653,806,500——
2016-03-14$29.51$62.993,243,400——
2016-03-11$29.49$62.953,436,000——
2016-03-10$29.12$62.163,335,000——
2016-03-09$29.23$62.394,956,500——
2016-03-08$29.14$62.205,309,000——
2016-03-07$28.96$61.823,414,500——
2016-03-04$28.99$61.884,589,100——
2016-03-03$28.97$61.845,425,700——
2016-03-02$29.07$62.053,933,600——
2016-03-01$29.20$62.334,372,900——
2016-02-29$28.20$60.194,239,500——
2016-02-26$28.74$61.354,413,000——
2016-02-25$28.91$61.714,004,300——
2016-02-24$28.68$61.225,552,300——
2016-02-23$28.36$60.545,456,100——
2016-02-22$27.79$59.324,107,000——
2016-02-19$27.62$58.965,082,200——
2016-02-18$27.03$57.704,252,100——
2016-02-17$27.23$58.126,053,000——
2016-02-16$26.43$56.427,757,800——
2016-02-12$25.82$55.115,417,100——
2016-02-11$24.97$53.306,618,700——
2016-02-10$25.51$54.457,124,500——
2016-02-09$25.39$54.2011,542,300——
2016-02-08$23.46$50.0810,549,400——
2016-02-05$24.30$51.876,235,300——
2016-02-04$25.39$54.204,689,500——
2016-02-03$25.26$53.926,906,600——
2016-02-02$25.07$53.516,471,400——
2016-02-01$26.27$56.073,795,900——
2016-01-29$26.39$56.334,719,200——
2016-01-28$25.42$54.264,416,700——
2016-01-27$25.77$55.015,728,600——
2016-01-26$25.67$54.793,507,100——
2016-01-25$25.37$54.155,516,300——
2016-01-22$25.57$54.585,461,000——
2016-01-21$24.91$53.178,733,300——
2016-01-20$24.26$51.786,957,100——
2016-01-19$24.71$52.746,824,700——
2016-01-15$24.82$52.987,463,600——
2016-01-14$24.95$53.267,536,900——
2016-01-13$24.54$52.385,757,600——
2016-01-12$25.52$54.477,857,800——
2016-01-11$25.15$53.687,066,500——
2016-01-08$25.53$54.498,750,400——
2016-01-07$26.13$55.785,723,000——
2016-01-06$27.38$58.446,287,000——
2016-01-05$27.69$58.902,511,600——
2016-01-04$27.80$59.143,374,000——