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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.99$107.132,128,300——
2019-12-30$48.09$107.351,493,800——
2019-12-27$48.13$107.44948,900——
2019-12-26$48.17$107.531,058,300——
2019-12-24$47.99$107.13475,300——
2019-12-23$47.82$106.751,543,000——
2019-12-20$47.87$106.864,562,500——
2019-12-19$47.17$105.302,937,000——
2019-12-18$47.54$106.132,985,100——
2019-12-17$47.45$105.932,225,500——
2019-12-16$47.10$105.142,612,200——
2019-12-13$47.01$104.943,842,300——
2019-12-12$47.42$105.863,500,600——
2019-12-11$46.42$103.632,708,600——
2019-12-10$45.84$102.332,267,900——
2019-12-09$45.98$102.641,998,600——
2019-12-06$46.36$103.492,365,800——
2019-12-05$46.01$102.711,966,800——
2019-12-04$45.57$101.732,500,400——
2019-12-03$45.10$100.683,101,100——
2019-12-02$45.86$102.382,369,500——
2019-11-29$46.55$103.92826,700——
2019-11-27$47.13$105.211,729,900——
2019-11-26$47.12$105.193,667,800——
2019-11-25$46.42$103.631,720,500——
2019-11-22$46.06$102.821,666,500——
2019-11-21$46.12$102.962,430,200——
2019-11-20$45.76$102.152,456,300——
2019-11-19$45.61$101.822,686,400——
2019-11-18$45.71$102.042,508,700——
2019-11-15$45.63$101.863,768,900——
2019-11-14$46.08$102.872,037,000——
2019-11-13$46.67$104.181,691,300——
2019-11-12$46.64$104.122,272,800——
2019-11-11$46.15$103.02985,600——
2019-11-08$46.30$103.361,230,500——
2019-11-07$46.23$103.201,669,700——
2019-11-06$46.11$102.932,719,200——
2019-11-05$46.56$103.943,362,400——
2019-11-04$46.17$103.073,179,700——
2019-11-01$46.66$104.162,213,600——
2019-10-31$46.25$103.253,245,300——
2019-10-30$46.22$103.185,094,500——
2019-10-29$44.65$99.684,539,500——
2019-10-28$44.56$99.473,483,900——
2019-10-25$44.62$99.611,838,300——
2019-10-24$44.17$98.601,857,900——
2019-10-23$44.01$98.251,889,000——
2019-10-22$44.27$98.832,235,000——
2019-10-21$44.12$98.492,213,000——
2019-10-18$43.85$97.892,005,300——
2019-10-17$43.64$97.422,032,800——
2019-10-16$43.68$97.513,369,000——
2019-10-15$43.12$96.262,109,200——
2019-10-14$42.51$94.901,635,200——
2019-10-11$42.82$95.592,879,800——
2019-10-10$41.85$93.422,745,100——
2019-10-09$41.99$93.441,855,100——
2019-10-08$41.46$92.262,384,900——
2019-10-07$42.31$94.152,980,900——
2019-10-04$42.51$94.592,106,900——
2019-10-03$41.48$92.303,231,800——
2019-10-02$40.91$91.033,452,600——
2019-10-01$42.02$93.503,884,400——
2019-09-30$41.68$92.752,078,200——
2019-09-27$41.68$92.752,687,200——
2019-09-26$41.46$92.262,804,700——
2019-09-25$40.69$90.544,422,600——
2019-09-24$40.24$89.543,021,400——
2019-09-23$40.51$90.142,591,600——
2019-09-20$40.63$90.413,507,800——
2019-09-19$41.05$91.343,890,200——
2019-09-18$41.48$92.304,434,900——
2019-09-17$41.29$91.886,979,900——
2019-09-16$42.72$95.062,847,700——
2019-09-13$43.20$96.132,114,400——
2019-09-12$43.19$96.113,019,000——
2019-09-11$43.10$95.912,999,000——
2019-09-10$42.37$94.282,861,700——
2019-09-09$42.06$93.592,232,300——
2019-09-06$41.75$92.902,769,900——
2019-09-05$41.26$91.812,368,300——
2019-09-04$40.66$90.482,492,500——
2019-09-03$39.84$88.652,517,600——
2019-08-30$40.73$90.632,077,400——
2019-08-29$41.08$91.412,439,500——
2019-08-28$40.02$89.052,442,900——
2019-08-27$39.34$87.543,099,900——
2019-08-26$39.41$87.692,103,200——
2019-08-23$38.66$86.032,705,100——
2019-08-22$40.56$90.252,934,300——
2019-08-21$40.92$91.055,138,400——
2019-08-20$39.64$88.214,027,200——
2019-08-19$38.82$86.382,080,200——
2019-08-16$38.46$85.581,920,300——
2019-08-15$38.00$84.561,534,700——
2019-08-14$37.92$84.382,254,400——
2019-08-13$39.17$87.161,799,800——
2019-08-12$38.85$86.451,507,500——
2019-08-09$39.16$87.141,893,900——
2019-08-08$39.83$88.632,696,200——
2019-08-07$39.15$87.123,608,000——
2019-08-06$39.51$87.922,400,600——
2019-08-05$38.70$86.113,587,700——
2019-08-02$39.97$88.943,474,700——
2019-08-01$39.16$87.144,284,400——
2019-07-31$40.77$90.722,675,800——
2019-07-30$41.56$92.482,380,700——
2019-07-29$40.78$90.742,204,200——
2019-07-26$41.50$92.353,616,400——
2019-07-25$42.38$94.307,123,100——
2019-07-24$39.20$87.235,097,200——
2019-07-23$38.60$85.892,636,100——
2019-07-22$37.57$83.603,464,400——
2019-07-19$37.85$84.223,168,900——
2019-07-18$38.21$85.024,152,600——
2019-07-17$38.63$85.962,158,400——
2019-07-16$39.40$87.672,821,500——
2019-07-15$38.94$86.652,039,200——
2019-07-12$38.75$86.233,103,900——
2019-07-11$38.12$84.823,453,200——
2019-07-10$38.40$85.182,925,500——
2019-07-09$39.29$87.152,103,200——
2019-07-08$39.54$87.711,743,600——
2019-07-05$39.84$88.371,481,600——
2019-07-03$39.79$88.262,206,600——
2019-07-02$39.69$88.042,374,800——
2019-07-01$39.57$87.782,814,800——
2019-06-28$39.24$87.046,766,300——
2019-06-27$39.00$86.512,184,600——
2019-06-26$38.89$86.273,164,400——
2019-06-25$38.40$85.182,989,900——
2019-06-24$38.85$86.183,341,800——
2019-06-21$38.10$84.513,552,100——
2019-06-20$38.66$85.763,468,200——
2019-06-19$37.56$83.322,929,500——
2019-06-18$37.85$83.965,508,900——
2019-06-17$37.94$84.162,812,400——
2019-06-14$38.29$84.943,487,500——
2019-06-13$39.04$86.603,460,100——
2019-06-12$38.17$84.671,718,400——
2019-06-11$37.94$84.162,305,000——
2019-06-10$37.88$84.032,095,500——
2019-06-07$37.96$84.202,391,800——
2019-06-06$37.43$83.031,677,000——
2019-06-05$37.22$82.562,277,600——
2019-06-04$37.19$82.503,381,100——
2019-06-03$35.60$78.973,283,700——
2019-05-31$34.92$77.462,733,400——
2019-05-30$35.84$79.502,558,800——
2019-05-29$35.92$79.683,603,000——
2019-05-28$36.47$80.902,597,200——
2019-05-24$37.28$82.702,341,300——
2019-05-23$36.90$81.854,724,400——
2019-05-22$37.93$84.141,989,900——
2019-05-21$38.07$84.452,447,400——
2019-05-20$37.67$83.562,441,600——
2019-05-17$37.55$83.292,757,200——
2019-05-16$38.16$84.653,417,000——
2019-05-15$37.86$83.984,725,400——
2019-05-14$37.35$82.853,219,900——
2019-05-13$36.99$82.054,453,500——
2019-05-10$37.94$84.164,946,700——
2019-05-09$37.83$83.926,389,900——
2019-05-08$38.28$84.914,606,400——
2019-05-07$38.89$86.274,402,500——
2019-05-06$40.09$88.933,441,800——
2019-05-03$40.44$89.712,494,000——
2019-05-02$39.74$88.152,992,500——
2019-05-01$39.31$87.203,600,200——
2019-04-30$39.06$86.643,938,900——
2019-04-29$39.33$87.245,240,100——
2019-04-26$38.48$85.367,555,200——
2019-04-25$37.50$83.189,167,100——
2019-04-24$39.99$88.713,705,500——
2019-04-23$39.99$88.714,901,800——
2019-04-22$39.70$88.063,053,700——
2019-04-18$40.04$88.824,037,500——
2019-04-17$39.99$88.713,123,200——
2019-04-16$40.47$89.772,963,100——
2019-04-15$40.53$89.912,298,900——
2019-04-12$40.46$89.752,186,800——
2019-04-11$40.31$89.422,579,600——
2019-04-10$40.41$89.372,105,400——
2019-04-09$40.25$89.021,575,000——
2019-04-08$40.85$90.351,827,400——
2019-04-05$40.75$90.123,161,900——
2019-04-04$40.12$88.731,979,900——
2019-04-03$39.59$87.562,995,500——
2019-04-02$39.58$87.543,856,100——
2019-04-01$39.31$86.943,446,900——
2019-03-29$39.31$86.943,156,000——
2019-03-28$39.12$86.522,172,100——
2019-03-27$38.58$85.332,785,000——
2019-03-26$38.81$85.834,321,600——
2019-03-25$38.72$85.642,245,700——
2019-03-22$38.25$84.603,302,500——
2019-03-21$39.11$86.502,629,400——
2019-03-20$38.56$85.283,791,900——
2019-03-19$38.96$86.172,510,500——
2019-03-18$39.15$86.594,508,200——
2019-03-15$38.98$86.214,948,300——
2019-03-14$38.91$86.062,943,500——
2019-03-13$38.96$86.173,646,900——
2019-03-12$39.26$86.832,680,300——
2019-03-11$39.34$87.013,188,100——
2019-03-08$39.24$86.792,559,100——
2019-03-07$38.97$86.193,569,900——
2019-03-06$39.35$87.033,743,800——
2019-03-05$39.56$87.493,913,000——
2019-03-04$39.96$88.385,591,900——
2019-03-01$40.00$88.478,968,100——
2019-02-28$37.56$83.073,909,000——
2019-02-27$37.89$83.802,723,300——
2019-02-26$37.76$83.513,888,000——
2019-02-25$37.89$83.803,830,100——
2019-02-22$37.81$83.622,362,900——
2019-02-21$37.72$83.424,813,600——
2019-02-20$37.57$83.093,524,200——
2019-02-19$37.91$83.843,538,900——
2019-02-15$37.46$82.852,673,000——
2019-02-14$37.25$82.382,805,300——
2019-02-13$37.18$82.233,446,800——
2019-02-12$36.78$81.345,192,100——
2019-02-11$36.23$80.134,654,000——
2019-02-08$35.90$79.407,792,000——
2019-02-07$35.52$78.568,549,700——
2019-02-06$33.25$73.545,069,000——
2019-02-05$33.19$73.403,238,700——
2019-02-04$33.38$73.822,428,200——
2019-02-01$33.04$73.075,508,400——
2019-01-31$32.41$71.685,095,200——
2019-01-30$32.18$71.173,189,200——
2019-01-29$32.23$71.283,854,100——
2019-01-28$32.11$71.023,887,700——
2019-01-25$31.62$69.932,561,400——
2019-01-24$31.47$69.603,476,600——
2019-01-23$30.94$68.433,285,800——
2019-01-22$30.99$68.545,134,000——
2019-01-18$32.22$71.265,562,000——
2019-01-17$31.61$69.913,929,200——
2019-01-16$30.77$68.055,817,400——
2019-01-15$31.45$69.566,602,400——
2019-01-14$32.44$71.753,099,200——
2019-01-11$32.56$72.012,641,000——
2019-01-10$32.81$72.564,824,100——
2019-01-09$32.74$72.144,954,400——
2019-01-08$31.89$70.275,182,000——
2019-01-07$31.60$69.634,663,600——
2019-01-04$30.74$67.744,503,600——
2019-01-03$29.07$64.063,889,900——
2019-01-02$29.55$65.112,885,300——