5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-5.81%
3 MONTH PERFORMANCE
-9.37%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+10.71%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $72.64 | $74.39 (2.41%) | $74.56 | $72.61 | 4.00 M | $16.05 B |
| 12/19/2024 | $73.39 | $72.69 (-0.95%) | $74.39 | $72.63 | 1.71 M | $15.68 B |
| 12/18/2024 | $76.59 | $73.96 (-3.43%) | $77.21 | $73.91 | 1.66 M | $15.96 B |
| 12/17/2024 | $77.00 | $76.58 (-0.55%) | $78.04 | $76.28 | 1.40 M | $16.52 B |
| 12/16/2024 | $78.03 | $77.78 (-0.32%) | $78.86 | $77.72 | 1.08 M | $16.78 B |
| 12/13/2024 | $78.79 | $78.76 (-0.04%) | $79.37 | $78.36 | 834,710 | $16.99 B |
| 12/12/2024 | $79.23 | $79.23 (0%) | $79.62 | $78.64 | 1.07 M | $17.09 B |
| 12/11/2024 | $80.10 | $79.35 (-0.94%) | $80.20 | $78.87 | 1.54 M | $17.12 B |
| 12/10/2024 | $80.58 | $79.35 (-1.53%) | $81.19 | $78.70 | 1.34 M | $17.12 B |
| 12/09/2024 | $81.11 | $81.24 (0.16%) | $82.02 | $80.75 | 1.80 M | $17.53 B |
| 12/06/2024 | $81.28 | $81.01 (-0.33%) | $81.71 | $80.61 | 1.33 M | $17.48 B |
| 12/05/2024 | $80.38 | $80.39 (0.01%) | $80.92 | $80.21 | 1.25 M | $17.34 B |
| 12/04/2024 | $80.38 | $80.36 (-0.02%) | $80.63 | $79.50 | 1.07 M | $17.34 B |
| 12/03/2024 | $80.88 | $80.76 (-0.15%) | $81.17 | $80.17 | 1.16 M | $17.42 B |
| 12/02/2024 | $80.22 | $80.50 (0.35%) | $80.90 | $79.72 | 1.41 M | $17.37 B |
| 11/29/2024 | $80.78 | $80.56 (-0.27%) | $81.20 | $80.35 | 684,524 | $17.38 B |
| 11/27/2024 | $80.99 | $80.42 (-0.7%) | $81.48 | $80.39 | 759,600 | $17.35 B |
| 11/26/2024 | $81.01 | $80.71 (-0.37%) | $81.75 | $79.86 | 1.44 M | $17.41 B |
| 11/25/2024 | $80.20 | $82.17 (2.46%) | $83.06 | $80.00 | 2.00 M | $17.73 B |
| 11/22/2024 | $78.80 | $79.01 (0.27%) | $79.43 | $78.42 | 1.26 M | $17.05 B |
| 11/21/2024 | $76.90 | $78.33 (1.86%) | $78.49 | $76.71 | 1.74 M | $16.90 B |
| 11/20/2024 | $76.63 | $77.01 (0.5%) | $77.19 | $76.30 | 1.37 M | $16.61 B |
| 11/19/2024 | $76.55 | $76.17 (-0.5%) | $76.88 | $75.80 | 2.04 M | $16.43 B |
| 11/18/2024 | $77.79 | $77.08 (-0.91%) | $78.24 | $76.77 | 2.36 M | $16.63 B |
| 11/15/2024 | $78.68 | $78.42 (-0.33%) | $79.46 | $78.11 | 1.18 M | $16.92 B |
| 11/14/2024 | $78.82 | $79.19 (0.47%) | $79.58 | $78.59 | 2.16 M | $17.09 B |
| 11/13/2024 | $79.81 | $79.25 (-0.7%) | $79.91 | $78.95 | 1.39 M | $17.10 B |
| 11/12/2024 | $80.52 | $79.02 (-1.86%) | $80.84 | $78.99 | 1.66 M | $17.05 B |
| 11/11/2024 | $81.32 | $80.77 (-0.68%) | $81.83 | $80.70 | 1.57 M | $17.43 B |
| 11/08/2024 | $80.05 | $80.95 (1.12%) | $82.04 | $80.02 | 1.48 M | $17.46 B |
| 11/07/2024 | $80.28 | $80.24 (-0.05%) | $80.95 | $79.62 | 1.44 M | $17.31 B |
| 11/06/2024 | $81.24 | $80.21 (-1.27%) | $81.39 | $78.02 | 2.49 M | $17.31 B |
| 11/05/2024 | $80.14 | $81.78 (2.05%) | $81.79 | $80.06 | 891,810 | $17.64 B |
| 11/04/2024 | $80.46 | $80.79 (0.41%) | $81.62 | $80.18 | 1.22 M | $17.43 B |
| 11/01/2024 | $80.67 | $80.18 (-0.61%) | $81.23 | $79.98 | 984,100 | $17.30 B |
| 10/31/2024 | $80.00 | $79.91 (-0.11%) | $81.02 | $79.64 | 1.44 M | $17.24 B |
| 10/30/2024 | $80.50 | $80.35 (-0.19%) | $81.11 | $80.24 | 2.83 M | $17.34 B |
| 10/29/2024 | $80.80 | $81.30 (0.62%) | $82.43 | $79.40 | 3.68 M | $17.54 B |
| 10/28/2024 | $81.23 | $81.68 (0.55%) | $82.70 | $80.81 | 2.64 M | $17.89 B |
| 10/25/2024 | $82.89 | $81.26 (-1.97%) | $82.89 | $81.18 | 1.58 M | $17.80 B |
| 10/24/2024 | $82.00 | $82.88 (1.07%) | $83.10 | $81.57 | 1.12 M | $18.15 B |
| 10/23/2024 | $82.12 | $81.95 (-0.21%) | $82.92 | $81.66 | 1.27 M | $17.95 B |
| 10/22/2024 | $83.27 | $82.20 (-1.28%) | $83.45 | $81.86 | 1.82 M | $18.00 B |
| 10/21/2024 | $85.85 | $84.19 (-1.93%) | $85.89 | $83.96 | 1.31 M | $18.44 B |
| 10/18/2024 | $85.60 | $85.71 (0.13%) | $86.20 | $85.08 | 1.59 M | $18.77 B |
| 10/17/2024 | $85.00 | $85.46 (0.54%) | $85.87 | $85.00 | 1.55 M | $18.72 B |
| 10/16/2024 | $85.29 | $85.56 (0.32%) | $85.94 | $85.18 | 936,155 | $18.74 B |
| 10/15/2024 | $85.26 | $85.13 (-0.15%) | $86.70 | $85.02 | 1.26 M | $18.64 B |
| 10/14/2024 | $83.69 | $84.81 (1.34%) | $85.06 | $83.36 | 1.04 M | $18.57 B |
| 10/11/2024 | $82.96 | $83.49 (0.64%) | $83.89 | $82.89 | 823,017 | $18.28 B |
| 10/10/2024 | $83.14 | $83.10 (-0.05%) | $83.96 | $82.80 | 1.01 M | $18.20 B |
| 10/09/2024 | $83.62 | $83.98 (0.43%) | $84.15 | $83.43 | 726,800 | $18.39 B |
| 10/08/2024 | $83.28 | $83.21 (-0.08%) | $83.60 | $81.97 | 1.02 M | $18.22 B |
| 10/07/2024 | $81.66 | $82.83 (1.43%) | $82.91 | $81.00 | 1.01 M | $18.14 B |
| 10/04/2024 | $83.53 | $82.37 (-1.39%) | $83.55 | $81.43 | 1.08 M | $18.04 B |
| 10/03/2024 | $83.08 | $83.16 (0.1%) | $83.48 | $82.11 | 1.25 M | $18.21 B |
| 10/02/2024 | $83.02 | $83.26 (0.29%) | $83.79 | $82.84 | 1.01 M | $18.23 B |
| 10/01/2024 | $84.20 | $83.82 (-0.45%) | $84.69 | $82.83 | 1.07 M | $18.36 B |
| 09/30/2024 | $83.27 | $83.94 (0.8%) | $84.05 | $82.68 | 1.30 M | $18.38 B |
| 09/27/2024 | $83.71 | $83.57 (-0.17%) | $84.37 | $83.11 | 1.14 M | $18.30 B |
| 09/26/2024 | $82.82 | $83.15 (0.4%) | $83.63 | $82.60 | 1.75 M | $18.21 B |
| 09/25/2024 | $83.01 | $82.31 (-0.84%) | $83.15 | $82.03 | 861,205 | $18.03 B |
| 09/24/2024 | $82.57 | $83.05 (0.58%) | $83.08 | $82.30 | 983,300 | $18.19 B |
| 09/23/2024 | $82.68 | $82.52 (-0.19%) | $83.37 | $81.90 | 1.36 M | $18.07 B |