5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+14.88%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $78.21 | $78.20 (-0.01%) | $78.61 | $77.72 | 1.66 M | $16.87 B |
| 01/16/2025 | $76.62 | $77.55 (1.21%) | $77.61 | $76.09 | 1.44 M | $16.73 B |
| 01/15/2025 | $78.02 | $77.09 (-1.19%) | $78.50 | $76.84 | 1.71 M | $16.63 B |
| 01/14/2025 | $74.31 | $75.86 (2.09%) | $75.88 | $74.00 | 1.65 M | $16.37 B |
| 01/13/2025 | $71.95 | $73.56 (2.24%) | $73.59 | $71.81 | 1.13 M | $15.87 B |
| 01/10/2025 | $72.61 | $72.13 (-0.66%) | $72.61 | $71.61 | 1.63 M | $15.56 B |
| 01/08/2025 | $71.65 | $72.48 (1.16%) | $72.50 | $71.02 | 1.08 M | $15.64 B |
| 01/07/2025 | $72.88 | $71.70 (-1.62%) | $73.49 | $71.42 | 1.28 M | $15.47 B |
| 01/06/2025 | $72.35 | $73.10 (1.04%) | $73.84 | $72.35 | 1.34 M | $15.77 B |
| 01/03/2025 | $71.87 | $72.20 (0.46%) | $72.37 | $71.32 | 838,600 | $15.58 B |
| 01/02/2025 | $73.00 | $71.62 (-1.89%) | $73.49 | $71.43 | 893,728 | $15.45 B |
| 12/31/2024 | $72.91 | $72.57 (-0.47%) | $73.02 | $72.25 | 710,545 | $15.66 B |
| 12/30/2024 | $72.96 | $72.52 (-0.6%) | $72.96 | $71.76 | 821,810 | $15.65 B |
| 12/27/2024 | $73.39 | $73.22 (-0.23%) | $74.11 | $72.72 | 747,800 | $15.80 B |
| 12/26/2024 | $73.50 | $73.81 (0.42%) | $73.98 | $73.10 | 688,400 | $15.92 B |
| 12/24/2024 | $73.74 | $74.13 (0.53%) | $74.13 | $73.37 | 300,430 | $15.99 B |
| 12/23/2024 | $73.91 | $73.88 (-0.04%) | $74.43 | $73.65 | 1.23 M | $15.94 B |
| 12/20/2024 | $72.64 | $74.39 (2.41%) | $74.56 | $72.61 | 4.41 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 |