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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.93$124.041,157,900——
2020-12-30$54.77$123.68791,500——
2020-12-29$54.65$123.411,296,300——
2020-12-28$55.39$125.081,524,800——
2020-12-24$56.79$128.24674,600——
2020-12-23$56.23$126.971,609,500——
2020-12-22$56.63$127.882,295,800——
2020-12-21$55.77$125.942,062,000——
2020-12-18$55.59$125.533,934,200——
2020-12-17$55.28$124.831,593,600——
2020-12-16$54.51$123.092,478,600——
2020-12-15$54.75$123.632,147,500——
2020-12-14$55.06$124.332,966,300——
2020-12-11$54.35$122.733,305,200——
2020-12-10$54.46$122.983,085,500——
2020-12-09$54.05$122.053,145,800——
2020-12-08$52.13$117.721,982,900——
2020-12-07$52.63$118.842,493,400——
2020-12-04$51.59$116.502,175,000——
2020-12-03$52.06$117.561,808,100——
2020-12-02$51.82$117.022,878,400——
2020-12-01$53.83$121.552,808,300——
2020-11-30$53.67$121.192,379,900——
2020-11-27$54.24$122.48763,200——
2020-11-25$54.16$122.301,374,400——
2020-11-24$54.63$123.362,254,000——
2020-11-23$55.20$124.651,488,800——
2020-11-20$54.60$123.291,638,600——
2020-11-19$55.24$124.74985,000——
2020-11-18$55.03$124.261,696,100——
2020-11-17$55.72$125.821,656,100——
2020-11-16$55.29$124.851,783,700——
2020-11-13$55.15$124.541,331,600——
2020-11-12$54.08$122.121,609,200——
2020-11-11$54.65$123.412,445,900——
2020-11-10$53.57$120.973,255,900——
2020-11-09$53.74$121.353,089,400——
2020-11-06$58.07$131.132,002,800——
2020-11-05$57.67$130.231,384,500——
2020-11-04$57.32$129.441,672,900——
2020-11-03$55.96$126.361,355,200——
2020-11-02$54.74$123.611,802,500——
2020-10-30$53.60$121.042,374,500——
2020-10-29$53.97$121.871,998,000——
2020-10-28$53.77$121.423,158,400——
2020-10-27$53.57$120.972,629,500——
2020-10-26$53.95$121.831,932,700——
2020-10-23$54.76$123.652,142,200——
2020-10-22$55.44$125.191,403,400——
2020-10-21$56.11$126.701,389,800——
2020-10-20$56.18$126.861,444,000——
2020-10-19$55.87$126.161,150,100——
2020-10-16$57.46$129.751,268,700——
2020-10-15$57.45$129.73959,700——
2020-10-14$56.88$128.441,078,900——
2020-10-13$56.71$128.061,786,900——
2020-10-12$57.68$130.252,278,000——
2020-10-09$57.47$129.771,811,900——
2020-10-08$57.34$129.481,745,500——
2020-10-07$55.89$125.891,716,000——
2020-10-06$54.35$122.422,046,400——
2020-10-05$56.07$126.301,408,000——
2020-10-02$55.29$124.541,404,100——
2020-10-01$55.14$124.202,476,300——
2020-09-30$55.13$124.184,448,500——
2020-09-29$56.12$126.411,448,600——
2020-09-28$56.72$127.762,439,000——
2020-09-25$54.99$123.861,874,700——
2020-09-24$54.49$122.743,164,900——
2020-09-23$54.28$122.262,318,600——
2020-09-22$56.58$127.442,451,000——
2020-09-21$55.89$125.892,164,200——
2020-09-18$57.69$129.943,341,000——
2020-09-17$57.55$129.632,749,000——
2020-09-16$59.07$133.052,174,100——
2020-09-15$59.15$133.231,850,700——
2020-09-14$59.40$133.801,821,000——
2020-09-11$58.54$131.861,595,300——
2020-09-10$57.69$129.941,657,600——
2020-09-09$57.95$130.531,670,500——
2020-09-08$56.00$126.141,659,900——
2020-09-04$56.42$127.081,510,800——
2020-09-03$57.16$128.751,757,600——
2020-09-02$59.83$134.771,568,700——
2020-09-01$59.36$133.711,416,900——
2020-08-31$58.30$131.321,800,800——
2020-08-28$58.54$131.861,634,900——
2020-08-27$58.40$131.541,198,700——
2020-08-26$59.10$133.121,280,500——
2020-08-25$59.34$133.661,510,400——
2020-08-24$59.07$133.05961,700——
2020-08-21$58.70$132.221,094,100——
2020-08-20$58.00$130.64902,100——
2020-08-19$58.50$131.771,070,500——
2020-08-18$58.90$132.671,896,100——
2020-08-17$59.19$133.321,265,600——
2020-08-14$57.96$130.55957,900——
2020-08-13$58.22$131.141,630,600——
2020-08-12$58.21$131.121,558,000——
2020-08-11$57.17$128.772,659,400——
2020-08-10$58.33$131.391,665,900——
2020-08-07$58.17$131.031,702,200——
2020-08-06$57.43$129.361,407,800——
2020-08-05$57.09$128.592,177,400——
2020-08-04$57.26$128.982,006,600——
2020-08-03$57.72$130.011,703,600——
2020-07-31$57.16$128.752,861,000——
2020-07-30$57.03$128.462,714,300——
2020-07-29$56.34$126.902,157,800——
2020-07-28$54.48$122.712,514,800——
2020-07-27$55.89$125.892,190,700——
2020-07-24$54.10$121.861,806,500——
2020-07-23$54.30$122.312,341,900——
2020-07-22$55.15$124.221,744,800——
2020-07-21$53.90$121.411,651,800——
2020-07-20$53.42$120.332,167,200——
2020-07-17$53.31$120.082,402,800——
2020-07-16$52.34$117.891,838,500——
2020-07-15$51.53$116.072,431,300——
2020-07-14$51.03$114.943,162,300——
2020-07-13$49.95$112.512,411,500——
2020-07-10$49.80$112.171,674,300——
2020-07-09$49.69$111.931,848,500——
2020-07-08$50.19$112.752,176,200——
2020-07-07$50.02$112.372,116,800——
2020-07-06$50.34$113.082,511,400——
2020-07-02$50.14$112.632,163,100——
2020-07-01$49.65$111.532,276,300——
2020-06-30$50.21$112.793,501,300——
2020-06-29$48.88$109.802,481,400——
2020-06-26$48.30$108.504,512,300——
2020-06-25$48.70$109.403,286,400——
2020-06-24$47.73$107.222,572,600——
2020-06-23$49.10$110.303,314,400——
2020-06-22$49.21$110.553,887,500——
2020-06-19$48.49$108.937,482,200——
2020-06-18$48.26$108.412,951,700——
2020-06-17$48.38$108.683,485,100——
2020-06-16$48.33$108.573,151,000——
2020-06-15$47.03$105.652,850,800——
2020-06-12$45.79$102.862,863,600——
2020-06-11$45.53$102.283,340,400——
2020-06-10$47.76$107.292,522,800——
2020-06-09$47.84$107.472,448,300——
2020-06-08$48.31$108.522,921,500——
2020-06-05$48.63$109.244,219,000——
2020-06-04$47.80$107.383,240,200——
2020-06-03$48.56$109.092,594,800——
2020-06-02$47.50$106.702,972,900——
2020-06-01$46.70$104.912,194,600——
2020-05-29$46.65$104.793,856,800——
2020-05-28$46.83$105.202,353,300——
2020-05-27$47.07$105.744,110,300——
2020-05-26$46.79$105.113,912,800——
2020-05-22$44.82$100.682,935,100——
2020-05-21$44.94$100.953,347,700——
2020-05-20$45.92$103.163,652,300——
2020-05-19$45.16$101.453,446,500——
2020-05-18$44.43$99.815,549,100——
2020-05-15$42.72$95.973,177,600——
2020-05-14$41.39$92.983,682,600——
2020-05-13$39.86$89.543,383,500——
2020-05-12$40.15$90.192,546,200——
2020-05-11$41.54$93.322,398,100——
2020-05-08$42.14$94.663,792,200——
2020-05-07$41.55$93.342,776,000——
2020-05-06$41.29$92.753,098,000——
2020-05-05$40.82$91.704,067,600——
2020-05-04$39.84$89.503,467,200——
2020-05-01$40.04$89.953,075,900——
2020-04-30$41.04$92.194,245,500——
2020-04-29$41.50$93.235,899,800——
2020-04-28$41.72$93.724,198,400——
2020-04-27$41.53$93.292,747,500——
2020-04-24$40.05$89.973,715,600——
2020-04-23$39.68$89.142,995,200——
2020-04-22$39.25$88.173,163,900——
2020-04-21$38.46$86.403,064,100——
2020-04-20$39.05$87.723,190,200——
2020-04-17$39.99$89.834,563,700——
2020-04-16$39.09$87.814,543,600——
2020-04-15$38.23$85.883,293,400——
2020-04-14$39.71$89.203,649,000——
2020-04-13$39.41$88.533,311,000——
2020-04-09$40.37$90.693,166,100——
2020-04-08$39.54$88.524,781,700——
2020-04-07$37.41$83.755,582,700——
2020-04-06$35.38$79.215,637,800——
2020-04-03$32.41$72.564,647,800——
2020-04-02$33.01$73.904,024,800——
2020-04-01$33.20$74.334,561,600——
2020-03-31$34.57$77.395,034,900——
2020-03-30$35.27$78.963,976,600——
2020-03-27$34.65$77.576,443,600——
2020-03-26$35.70$79.925,241,800——
2020-03-25$34.12$76.395,397,000——
2020-03-24$31.62$70.795,726,100——
2020-03-23$27.53$61.636,273,700——
2020-03-20$29.47$65.985,973,400——
2020-03-19$32.58$72.943,639,100——
2020-03-18$33.61$75.244,571,200——
2020-03-17$36.39$81.475,464,800——
2020-03-16$35.14$78.675,932,100——
2020-03-13$39.79$89.086,812,100——
2020-03-12$37.38$83.687,414,400——
2020-03-11$39.53$88.505,334,200——
2020-03-10$40.82$91.394,067,500——
2020-03-09$39.04$87.404,787,400——
2020-03-06$42.10$94.254,037,500——
2020-03-05$43.94$98.373,824,200——
2020-03-04$45.19$101.172,996,900——
2020-03-03$43.17$96.655,081,900——
2020-03-02$43.35$97.054,843,000——
2020-02-28$41.32$92.506,453,800——
2020-02-27$43.10$96.494,975,700——
2020-02-26$44.33$99.245,368,000——
2020-02-25$44.30$99.185,313,600——
2020-02-24$45.10$100.974,675,600——
2020-02-21$45.18$101.152,480,200——
2020-02-20$45.40$101.642,093,600——
2020-02-19$45.03$100.811,594,800——
2020-02-18$45.55$101.972,354,800——
2020-02-14$45.61$102.114,298,600——
2020-02-13$46.49$104.085,014,400——
2020-02-12$47.06$105.352,739,700——
2020-02-11$47.53$106.418,008,200——
2020-02-10$49.65$111.153,332,600——
2020-02-07$48.81$109.272,470,400——
2020-02-06$49.53$110.882,092,700——
2020-02-05$49.90$111.712,087,600——
2020-02-04$49.09$109.901,616,000——
2020-02-03$48.20$107.911,872,000——
2020-01-31$47.52$106.382,796,500——
2020-01-30$48.69$109.001,978,400——
2020-01-29$48.00$107.461,685,100——
2020-01-28$48.73$109.091,767,600——
2020-01-27$47.96$107.372,189,400——
2020-01-24$48.55$108.692,835,000——
2020-01-23$49.41$110.622,405,600——
2020-01-22$49.29$110.352,018,000——
2020-01-21$49.32$110.412,312,000——
2020-01-17$49.09$109.902,353,300——
2020-01-16$48.90$109.473,335,900——
2020-01-15$48.01$107.482,700,300——
2020-01-14$47.56$106.471,997,300——
2020-01-13$47.76$106.922,597,300——
2020-01-10$47.28$105.851,934,800——
2020-01-09$47.42$106.161,598,500——
2020-01-08$47.46$105.952,549,100——
2020-01-07$47.08$105.102,025,800——
2020-01-06$47.53$106.103,314,500——
2020-01-03$47.90$106.932,127,800——
2020-01-02$48.27$107.762,145,600——