NYSE - Delayed Quote • USD
Masco Corporation (MAS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 3, 2024 | 70.50 | 71.30 | 69.51 | 69.56 | 69.56 | 1,318,724 |
May 2, 2024 | 69.23 | 69.36 | 68.07 | 68.98 | 68.98 | 1,797,000 |
May 1, 2024 | 68.51 | 70.08 | 67.94 | 68.58 | 68.58 | 1,561,400 |
Apr 30, 2024 | 69.52 | 70.02 | 68.35 | 68.45 | 68.45 | 2,154,100 |
Apr 29, 2024 | 69.98 | 70.41 | 69.73 | 70.07 | 70.07 | 2,201,800 |
Apr 26, 2024 | 69.83 | 70.31 | 69.28 | 69.85 | 69.85 | 1,921,800 |
Apr 25, 2024 | 68.29 | 70.32 | 67.79 | 69.87 | 69.87 | 2,810,600 |
Apr 24, 2024 | 70.05 | 71.50 | 68.56 | 69.74 | 69.74 | 4,613,800 |
Apr 23, 2024 | 72.23 | 73.20 | 71.69 | 73.01 | 73.01 | 2,540,600 |
Apr 22, 2024 | 72.40 | 72.99 | 71.60 | 72.02 | 72.02 | 2,073,800 |
Apr 19, 2024 | 72.32 | 72.89 | 71.62 | 71.91 | 71.91 | 1,809,300 |
Apr 18, 2024 | 73.06 | 73.77 | 72.14 | 72.22 | 72.22 | 1,890,500 |
Apr 17, 2024 | 73.26 | 73.26 | 71.82 | 72.36 | 72.36 | 1,661,700 |
Apr 16, 2024 | 72.61 | 72.74 | 71.63 | 72.56 | 72.56 | 1,944,000 |
Apr 15, 2024 | 74.44 | 74.57 | 72.39 | 73.06 | 73.06 | 1,944,800 |
Apr 12, 2024 | 72.82 | 73.57 | 72.79 | 73.55 | 73.55 | 1,888,900 |
Apr 11, 2024 | 74.36 | 74.39 | 73.48 | 73.48 | 73.48 | 1,666,400 |
Apr 10, 2024 | 74.58 | 75.33 | 73.69 | 73.99 | 73.99 | 2,693,300 |
Apr 9, 2024 | 77.33 | 77.33 | 75.29 | 76.73 | 76.73 | 1,181,100 |
Apr 8, 2024 | 77.23 | 77.54 | 76.96 | 77.12 | 77.12 | 1,147,200 |
Apr 5, 2024 | 76.84 | 77.25 | 76.28 | 76.90 | 76.90 | 1,387,600 |
Apr 4, 2024 | 78.76 | 78.92 | 76.36 | 76.58 | 76.58 | 1,735,500 |
Apr 3, 2024 | 77.08 | 78.53 | 76.88 | 77.90 | 77.90 | 1,252,200 |
Apr 2, 2024 | 76.90 | 77.23 | 75.89 | 77.18 | 77.18 | 1,406,600 |
Apr 1, 2024 | 78.80 | 78.90 | 77.39 | 77.69 | 77.69 | 1,508,200 |
Mar 28, 2024 | 77.88 | 78.94 | 77.78 | 78.88 | 78.88 | 1,709,400 |
Mar 27, 2024 | 77.12 | 78.01 | 76.90 | 77.85 | 77.85 | 1,715,300 |
Mar 26, 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 76.59 | 1,582,900 |
Mar 25, 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 76.01 | 1,996,400 |
Mar 22, 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 77.10 | 1,627,600 |
Mar 21, 2024 | 77.30 | 78.85 | 76.65 | 78.18 | 78.18 | 3,504,800 |
Mar 20, 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 76.23 | 2,401,500 |
Mar 19, 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 75.36 | 2,817,000 |
Mar 18, 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 73.88 | 2,147,900 |
Mar 15, 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 74.16 | 8,228,800 |
Mar 14, 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 73.92 | 2,575,900 |
Mar 13, 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 75.09 | 2,555,400 |
Mar 12, 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 75.56 | 2,326,900 |
Mar 11, 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 75.16 | 2,674,600 |
Mar 8, 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 76.88 | 1,336,600 |
Mar 7, 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 77.14 | 2,005,200 |
Mar 6, 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 76.42 | 3,796,700 |
Mar 5, 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 76.60 | 2,053,600 |
Mar 4, 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 77.88 | 1,750,800 |
Mar 1, 2024 | 76.45 | 77.64 | 76.31 | 77.60 | 77.60 | 1,480,500 |
Feb 29, 2024 | 76.97 | 77.06 | 75.96 | 76.76 | 76.76 | 2,080,000 |
Feb 28, 2024 | 76.50 | 77.33 | 76.24 | 76.70 | 76.70 | 2,032,100 |
Feb 27, 2024 | 75.74 | 76.73 | 75.48 | 76.63 | 76.63 | 1,821,400 |
Feb 26, 2024 | 74.87 | 75.39 | 74.65 | 75.31 | 75.31 | 1,360,500 |
Feb 23, 2024 | 74.52 | 75.34 | 74.36 | 74.94 | 74.94 | 1,472,800 |
Feb 22, 2024 | 74.15 | 74.89 | 74.07 | 74.33 | 74.33 | 1,545,200 |
Feb 21, 2024 | 0.29 Dividend | |||||
Feb 21, 2024 | 73.77 | 74.04 | 73.15 | 73.59 | 73.59 | 1,247,200 |
Feb 20, 2024 | 72.77 | 74.08 | 72.53 | 73.97 | 73.68 | 1,933,300 |
Feb 16, 2024 | 72.70 | 73.79 | 72.26 | 73.16 | 72.87 | 1,830,700 |
Feb 15, 2024 | 74.12 | 74.12 | 73.30 | 73.48 | 73.19 | 1,549,800 |
Feb 14, 2024 | 73.30 | 73.58 | 72.48 | 73.47 | 73.18 | 1,963,600 |
Feb 13, 2024 | 71.18 | 73.43 | 70.90 | 72.47 | 72.19 | 3,184,900 |
Feb 12, 2024 | 72.82 | 73.29 | 71.91 | 73.25 | 72.96 | 3,095,500 |
Feb 9, 2024 | 73.74 | 74.20 | 72.17 | 72.61 | 72.33 | 3,772,900 |
Feb 8, 2024 | 74.24 | 76.43 | 73.05 | 73.32 | 73.03 | 6,106,700 |
Feb 7, 2024 | 69.51 | 70.82 | 69.42 | 70.44 | 70.16 | 3,561,200 |
Feb 6, 2024 | 67.95 | 68.80 | 67.85 | 68.78 | 68.51 | 1,458,600 |
Feb 5, 2024 | 67.76 | 68.48 | 67.39 | 67.99 | 67.72 | 1,750,300 |
Feb 2, 2024 | 67.94 | 69.05 | 67.47 | 68.67 | 68.40 | 1,324,100 |
Feb 1, 2024 | 67.86 | 69.15 | 67.14 | 69.12 | 68.85 | 1,411,100 |
Jan 31, 2024 | 68.32 | 68.67 | 67.04 | 67.29 | 67.03 | 2,066,700 |
Jan 30, 2024 | 68.02 | 69.08 | 68.02 | 68.51 | 68.24 | 1,243,800 |
Jan 29, 2024 | 67.17 | 68.39 | 67.17 | 68.39 | 68.12 | 1,430,800 |
Jan 26, 2024 | 67.20 | 67.55 | 66.80 | 67.25 | 66.99 | 1,050,400 |
Jan 25, 2024 | 66.33 | 67.20 | 65.94 | 67.18 | 66.92 | 1,614,700 |
Jan 24, 2024 | 67.44 | 67.48 | 65.40 | 65.47 | 65.21 | 1,948,200 |
Jan 23, 2024 | 68.60 | 68.91 | 66.62 | 67.03 | 66.77 | 1,830,700 |
Jan 22, 2024 | 68.66 | 69.45 | 68.66 | 69.04 | 68.77 | 932,700 |
Jan 19, 2024 | 68.45 | 68.45 | 67.45 | 68.06 | 67.79 | 1,935,200 |
Jan 18, 2024 | 67.66 | 68.26 | 67.15 | 68.20 | 67.93 | 1,128,000 |
Jan 17, 2024 | 66.91 | 67.52 | 66.62 | 67.30 | 67.04 | 1,395,800 |
Jan 16, 2024 | 66.59 | 67.49 | 66.17 | 67.46 | 67.20 | 1,524,600 |
Jan 12, 2024 | 68.60 | 68.60 | 66.74 | 67.28 | 67.02 | 1,227,400 |
Jan 11, 2024 | 67.97 | 68.31 | 67.13 | 68.12 | 67.85 | 1,176,100 |
Jan 10, 2024 | 67.33 | 68.24 | 67.24 | 68.18 | 67.91 | 1,477,700 |
Jan 9, 2024 | 66.13 | 67.32 | 65.93 | 67.22 | 66.96 | 1,359,200 |
Jan 8, 2024 | 65.33 | 66.88 | 65.20 | 66.81 | 66.55 | 2,031,500 |
Jan 5, 2024 | 64.02 | 65.37 | 63.86 | 65.03 | 64.78 | 1,529,200 |
Jan 4, 2024 | 63.60 | 64.90 | 63.60 | 64.23 | 63.98 | 2,584,100 |
Jan 3, 2024 | 65.57 | 65.81 | 64.19 | 64.27 | 64.02 | 3,261,800 |
Jan 2, 2024 | 66.33 | 67.25 | 65.64 | 66.57 | 66.31 | 1,879,200 |
Dec 29, 2023 | 66.92 | 67.41 | 66.78 | 66.98 | 66.72 | 1,079,000 |
Dec 28, 2023 | 67.35 | 67.44 | 66.79 | 67.17 | 66.91 | 995,100 |
Dec 27, 2023 | 67.35 | 67.60 | 67.10 | 67.28 | 67.02 | 883,500 |
Dec 26, 2023 | 67.21 | 67.39 | 66.95 | 67.27 | 67.01 | 1,055,900 |
Dec 22, 2023 | 67.69 | 67.69 | 67.08 | 67.22 | 66.96 | 1,147,000 |
Dec 21, 2023 | 67.74 | 68.06 | 66.53 | 67.38 | 67.12 | 1,683,500 |
Dec 20, 2023 | 68.05 | 68.61 | 67.00 | 67.04 | 66.78 | 1,675,500 |
Dec 19, 2023 | 68.45 | 68.51 | 67.84 | 68.10 | 67.83 | 1,558,200 |
Dec 18, 2023 | 69.04 | 69.04 | 67.59 | 67.95 | 67.68 | 1,770,500 |
Dec 15, 2023 | 68.92 | 69.66 | 68.24 | 68.64 | 68.37 | 4,637,500 |
Dec 14, 2023 | 67.34 | 69.58 | 67.25 | 69.32 | 69.05 | 3,012,200 |
Dec 13, 2023 | 64.34 | 66.67 | 64.06 | 66.31 | 66.05 | 2,018,700 |
Dec 12, 2023 | 64.35 | 64.67 | 64.13 | 64.34 | 64.09 | 1,171,000 |
Dec 11, 2023 | 64.12 | 64.36 | 63.82 | 63.98 | 63.73 | 1,232,900 |
Dec 8, 2023 | 63.53 | 64.18 | 63.45 | 64.00 | 63.75 | 1,094,300 |
Dec 7, 2023 | 63.42 | 63.55 | 62.95 | 63.39 | 63.14 | 1,185,800 |
Dec 6, 2023 | 62.78 | 63.75 | 62.78 | 63.43 | 63.18 | 1,294,200 |
Dec 5, 2023 | 62.24 | 62.59 | 61.91 | 62.28 | 62.04 | 1,228,200 |
Dec 4, 2023 | 61.99 | 62.84 | 61.82 | 62.44 | 62.20 | 1,687,700 |
Dec 1, 2023 | 60.54 | 62.21 | 60.45 | 62.16 | 61.92 | 1,402,900 |
Nov 30, 2023 | 60.38 | 60.91 | 59.72 | 60.55 | 60.31 | 2,847,800 |
Nov 29, 2023 | 60.28 | 60.88 | 60.09 | 60.37 | 60.13 | 1,176,100 |
Nov 28, 2023 | 59.54 | 59.88 | 58.91 | 59.49 | 59.26 | 1,284,900 |
Nov 27, 2023 | 59.08 | 60.06 | 59.00 | 59.78 | 59.55 | 1,898,600 |
Nov 24, 2023 | 59.01 | 59.44 | 59.01 | 59.19 | 58.96 | 377,600 |
Nov 22, 2023 | 59.56 | 59.79 | 58.89 | 59.28 | 59.05 | 1,047,600 |
Nov 21, 2023 | 59.67 | 59.88 | 58.90 | 59.04 | 58.81 | 2,019,600 |
Nov 20, 2023 | 59.99 | 60.29 | 59.55 | 60.17 | 59.93 | 1,222,800 |
Nov 17, 2023 | 59.72 | 60.12 | 59.68 | 60.11 | 59.87 | 1,382,100 |
Nov 16, 2023 | 59.37 | 59.91 | 59.19 | 59.37 | 59.14 | 1,558,700 |
Nov 15, 2023 | 59.21 | 60.12 | 59.11 | 59.24 | 59.01 | 1,692,900 |
Nov 14, 2023 | 57.38 | 59.45 | 57.18 | 59.09 | 58.86 | 2,853,500 |
Nov 13, 2023 | 55.81 | 55.99 | 55.43 | 55.62 | 55.40 | 1,457,000 |
Nov 10, 2023 | 55.93 | 56.23 | 55.39 | 56.17 | 55.95 | 1,486,000 |
Nov 9, 2023 | 0.29 Dividend | |||||
Nov 9, 2023 | 56.45 | 56.45 | 55.13 | 55.49 | 55.27 | 2,677,500 |
Nov 8, 2023 | 55.09 | 56.48 | 55.09 | 56.42 | 55.91 | 2,637,500 |
Nov 7, 2023 | 54.73 | 55.36 | 54.68 | 55.19 | 54.70 | 1,580,300 |
Nov 6, 2023 | 54.80 | 55.10 | 54.55 | 54.64 | 54.15 | 1,432,900 |
Nov 3, 2023 | 54.89 | 55.99 | 54.82 | 55.09 | 54.60 | 2,564,500 |
Nov 2, 2023 | 53.44 | 54.41 | 53.44 | 53.87 | 53.39 | 1,912,100 |
Nov 1, 2023 | 52.07 | 52.76 | 51.72 | 52.71 | 52.24 | 2,248,500 |
Oct 31, 2023 | 52.00 | 52.23 | 51.73 | 52.09 | 51.62 | 1,984,400 |
Oct 30, 2023 | 51.52 | 52.26 | 50.98 | 51.83 | 51.37 | 2,214,500 |
Oct 27, 2023 | 51.87 | 51.88 | 50.31 | 51.04 | 50.58 | 2,745,900 |
Oct 26, 2023 | 51.96 | 53.16 | 49.24 | 51.53 | 51.07 | 4,388,300 |
Oct 25, 2023 | 48.47 | 48.65 | 47.66 | 48.33 | 47.90 | 3,873,900 |
Oct 24, 2023 | 50.26 | 50.46 | 49.10 | 49.14 | 48.70 | 2,016,400 |
Oct 23, 2023 | 49.15 | 50.27 | 49.03 | 49.78 | 49.33 | 1,400,900 |
Oct 20, 2023 | 50.17 | 50.52 | 49.81 | 49.88 | 49.43 | 1,483,700 |
Oct 19, 2023 | 50.52 | 51.11 | 50.01 | 50.12 | 49.67 | 1,806,200 |
Oct 18, 2023 | 51.38 | 51.66 | 50.78 | 50.79 | 50.34 | 1,981,600 |
Oct 17, 2023 | 52.07 | 53.31 | 52.07 | 52.55 | 52.08 | 1,412,300 |
Oct 16, 2023 | 51.98 | 52.61 | 51.30 | 52.52 | 52.05 | 1,275,600 |
Oct 13, 2023 | 51.60 | 51.88 | 50.77 | 51.12 | 50.66 | 1,117,000 |
Oct 12, 2023 | 52.70 | 52.91 | 50.54 | 51.62 | 51.16 | 1,827,000 |
Oct 11, 2023 | 52.72 | 53.78 | 52.63 | 53.63 | 53.15 | 1,486,300 |
Oct 10, 2023 | 52.20 | 53.38 | 51.98 | 52.63 | 52.16 | 1,559,300 |
Oct 9, 2023 | 51.85 | 52.59 | 51.18 | 52.21 | 51.74 | 1,617,100 |
Oct 6, 2023 | 51.43 | 52.95 | 51.43 | 52.20 | 51.73 | 2,058,300 |
Oct 5, 2023 | 52.18 | 52.78 | 51.90 | 52.22 | 51.75 | 1,511,000 |
Oct 4, 2023 | 51.87 | 52.38 | 51.30 | 52.29 | 51.82 | 1,864,800 |
Oct 3, 2023 | 52.39 | 52.51 | 51.31 | 51.65 | 51.19 | 1,618,100 |
Oct 2, 2023 | 53.02 | 53.57 | 52.45 | 52.58 | 52.11 | 1,803,300 |
Sep 29, 2023 | 54.54 | 54.76 | 53.29 | 53.45 | 52.97 | 1,610,000 |
Sep 28, 2023 | 53.29 | 54.68 | 53.14 | 54.32 | 53.83 | 1,619,600 |
Sep 27, 2023 | 53.23 | 53.81 | 52.78 | 53.21 | 52.73 | 1,270,200 |
Sep 26, 2023 | 52.56 | 53.47 | 52.56 | 52.63 | 52.16 | 1,177,500 |
Sep 25, 2023 | 52.71 | 53.59 | 52.71 | 53.28 | 52.80 | 1,130,400 |
Sep 22, 2023 | 53.84 | 54.08 | 52.80 | 53.09 | 52.61 | 1,238,900 |
Sep 21, 2023 | 54.05 | 54.19 | 53.54 | 53.59 | 53.11 | 1,933,200 |
Sep 20, 2023 | 55.76 | 56.29 | 54.53 | 54.57 | 54.08 | 1,560,900 |
Sep 19, 2023 | 54.80 | 55.56 | 54.61 | 55.46 | 54.96 | 1,867,300 |
Sep 18, 2023 | 54.78 | 55.31 | 54.48 | 55.02 | 54.53 | 1,362,300 |
Sep 15, 2023 | 55.39 | 55.42 | 54.48 | 54.67 | 54.18 | 3,301,600 |
Sep 14, 2023 | 55.82 | 56.28 | 55.49 | 55.88 | 55.38 | 1,363,400 |
Sep 13, 2023 | 55.83 | 56.10 | 54.96 | 55.48 | 54.98 | 1,560,100 |
Sep 12, 2023 | 56.51 | 56.60 | 55.57 | 55.84 | 55.34 | 1,437,200 |
Sep 11, 2023 | 56.95 | 57.39 | 56.53 | 56.64 | 56.13 | 1,718,800 |
Sep 8, 2023 | 56.63 | 57.16 | 56.15 | 56.23 | 55.73 | 1,698,900 |
Sep 7, 2023 | 57.45 | 57.64 | 56.33 | 56.72 | 56.21 | 1,841,900 |
Sep 6, 2023 | 57.13 | 58.18 | 56.95 | 57.68 | 57.16 | 2,104,800 |
Sep 5, 2023 | 59.38 | 59.38 | 57.26 | 57.28 | 56.77 | 2,092,900 |
Sep 1, 2023 | 59.40 | 60.00 | 59.40 | 59.72 | 59.19 | 1,211,900 |
Aug 31, 2023 | 58.97 | 59.54 | 58.83 | 59.01 | 58.48 | 1,693,000 |
Aug 30, 2023 | 58.36 | 59.11 | 58.36 | 58.82 | 58.29 | 1,196,900 |
Aug 29, 2023 | 56.72 | 58.37 | 56.54 | 58.35 | 57.83 | 1,454,300 |
Aug 28, 2023 | 56.85 | 57.27 | 56.36 | 56.80 | 56.29 | 1,156,800 |
Aug 25, 2023 | 56.77 | 56.97 | 55.46 | 56.66 | 56.15 | 1,325,100 |
Aug 24, 2023 | 56.70 | 57.19 | 56.43 | 56.54 | 56.03 | 886,600 |
Aug 23, 2023 | 56.58 | 57.12 | 56.37 | 57.04 | 56.53 | 936,700 |
Aug 22, 2023 | 56.50 | 56.98 | 56.03 | 56.11 | 55.61 | 1,467,700 |
Aug 21, 2023 | 56.85 | 57.13 | 55.72 | 56.13 | 55.63 | 1,010,900 |
Aug 18, 2023 | 56.24 | 57.32 | 56.24 | 56.79 | 56.28 | 2,016,900 |
Aug 17, 2023 | 58.09 | 58.31 | 56.34 | 56.45 | 55.94 | 1,600,400 |
Aug 16, 2023 | 59.18 | 59.45 | 57.95 | 57.99 | 57.47 | 1,225,500 |
Aug 15, 2023 | 59.10 | 59.43 | 58.79 | 59.01 | 58.48 | 1,014,600 |
Aug 14, 2023 | 58.79 | 59.26 | 58.44 | 59.24 | 58.71 | 959,100 |
Aug 11, 2023 | 58.79 | 59.19 | 58.52 | 58.62 | 58.10 | 944,900 |
Aug 10, 2023 | 0.29 Dividend | |||||
Aug 10, 2023 | 59.18 | 59.76 | 58.38 | 58.81 | 58.28 | 1,933,900 |
Aug 9, 2023 | 59.73 | 59.91 | 59.18 | 59.33 | 58.52 | 930,900 |
Aug 8, 2023 | 59.41 | 59.85 | 58.55 | 59.82 | 59.00 | 965,000 |
Aug 7, 2023 | 59.51 | 60.18 | 59.51 | 60.12 | 59.30 | 967,400 |
Aug 4, 2023 | 59.63 | 60.16 | 59.17 | 59.38 | 58.57 | 1,231,000 |
Aug 3, 2023 | 60.40 | 60.44 | 58.98 | 59.32 | 58.51 | 2,328,000 |
Aug 2, 2023 | 60.75 | 60.88 | 60.17 | 60.54 | 59.71 | 1,553,800 |
Aug 1, 2023 | 60.54 | 61.47 | 60.45 | 61.45 | 60.61 | 1,153,100 |
Jul 31, 2023 | 61.49 | 61.64 | 60.15 | 60.68 | 59.85 | 1,891,700 |
Jul 28, 2023 | 63.15 | 63.30 | 60.86 | 61.25 | 60.41 | 2,189,900 |
Jul 27, 2023 | 62.47 | 63.86 | 61.69 | 62.01 | 61.16 | 4,783,700 |
Jul 26, 2023 | 60.43 | 61.72 | 60.37 | 61.61 | 60.77 | 3,187,600 |
Jul 25, 2023 | 59.15 | 60.88 | 59.15 | 60.56 | 59.73 | 2,480,000 |
Jul 24, 2023 | 59.76 | 60.29 | 59.13 | 59.38 | 58.57 | 2,209,100 |
Jul 21, 2023 | 59.91 | 60.01 | 59.02 | 59.24 | 58.43 | 1,799,600 |
Jul 20, 2023 | 60.56 | 60.60 | 59.42 | 59.72 | 58.90 | 1,699,200 |
Jul 19, 2023 | 60.72 | 60.97 | 60.12 | 60.57 | 59.74 | 1,439,200 |
Jul 18, 2023 | 60.31 | 61.27 | 60.31 | 60.78 | 59.95 | 1,546,500 |
Jul 17, 2023 | 59.88 | 60.73 | 59.48 | 60.47 | 59.64 | 1,410,500 |
Jul 14, 2023 | 60.18 | 60.18 | 59.33 | 59.98 | 59.16 | 1,722,800 |
Jul 13, 2023 | 59.33 | 60.15 | 59.15 | 60.06 | 59.24 | 2,071,700 |
Jul 12, 2023 | 58.82 | 59.44 | 58.16 | 59.01 | 58.20 | 2,439,700 |
Jul 11, 2023 | 57.24 | 58.15 | 56.93 | 57.77 | 56.98 | 1,965,400 |
Jul 10, 2023 | 55.05 | 56.90 | 54.96 | 56.85 | 56.07 | 1,686,400 |
Jul 7, 2023 | 55.18 | 56.14 | 55.09 | 55.21 | 54.45 | 2,348,700 |
Jul 6, 2023 | 55.59 | 55.64 | 54.78 | 55.20 | 54.44 | 1,860,400 |
Jul 5, 2023 | 56.46 | 56.76 | 56.03 | 56.15 | 55.38 | 1,960,100 |
Jul 3, 2023 | 56.90 | 57.19 | 56.66 | 56.85 | 56.07 | 909,600 |
Jun 30, 2023 | 57.93 | 57.93 | 57.21 | 57.38 | 56.59 | 2,099,000 |
Jun 29, 2023 | 56.60 | 57.39 | 56.36 | 57.34 | 56.55 | 1,441,600 |
Jun 28, 2023 | 56.96 | 57.36 | 56.56 | 56.79 | 56.01 | 2,088,400 |
Jun 27, 2023 | 55.79 | 57.43 | 55.76 | 57.00 | 56.22 | 2,239,900 |
Jun 26, 2023 | 55.46 | 56.07 | 55.04 | 55.46 | 54.70 | 1,876,000 |
Jun 23, 2023 | 54.94 | 55.53 | 54.70 | 55.26 | 54.50 | 1,625,800 |
Jun 22, 2023 | 56.08 | 56.08 | 55.12 | 55.39 | 54.63 | 1,417,400 |
Jun 21, 2023 | 55.84 | 56.39 | 55.57 | 56.17 | 55.40 | 1,318,400 |
Jun 20, 2023 | 55.22 | 56.37 | 55.08 | 56.01 | 55.24 | 1,846,600 |
Jun 16, 2023 | 56.04 | 56.24 | 55.20 | 55.50 | 54.74 | 3,488,000 |
Jun 15, 2023 | 55.37 | 56.19 | 55.30 | 56.02 | 55.25 | 1,168,100 |
Jun 14, 2023 | 56.10 | 56.51 | 54.72 | 55.29 | 54.53 | 1,793,600 |
Jun 13, 2023 | 55.10 | 56.15 | 55.10 | 55.93 | 55.16 | 1,371,400 |
Jun 12, 2023 | 54.06 | 55.50 | 53.89 | 55.14 | 54.38 | 1,800,300 |
Jun 9, 2023 | 54.48 | 54.66 | 53.71 | 53.96 | 53.22 | 1,652,500 |
Jun 8, 2023 | 54.84 | 55.17 | 54.38 | 54.65 | 53.90 | 2,020,900 |
Jun 7, 2023 | 53.15 | 55.19 | 53.15 | 54.85 | 54.10 | 4,018,800 |
Jun 6, 2023 | 50.92 | 53.14 | 50.92 | 53.05 | 52.32 | 2,378,200 |
Jun 5, 2023 | 51.21 | 51.30 | 50.70 | 50.89 | 50.19 | 1,102,400 |
Jun 2, 2023 | 49.67 | 51.53 | 49.60 | 51.47 | 50.76 | 1,804,800 |
Jun 1, 2023 | 48.56 | 49.11 | 47.99 | 49.06 | 48.39 | 1,454,800 |
May 31, 2023 | 49.84 | 49.95 | 48.25 | 48.32 | 47.66 | 3,193,300 |
May 30, 2023 | 50.84 | 51.07 | 49.81 | 49.99 | 49.30 | 871,800 |
May 26, 2023 | 50.30 | 50.78 | 49.79 | 50.77 | 50.07 | 1,175,500 |
May 25, 2023 | 0.29 Dividend | |||||
May 25, 2023 | 50.25 | 50.50 | 49.73 | 50.23 | 49.54 | 2,138,100 |
May 24, 2023 | 51.25 | 51.42 | 50.18 | 50.28 | 49.31 | 2,233,700 |
May 23, 2023 | 51.56 | 51.78 | 51.00 | 51.12 | 50.13 | 1,058,800 |
May 22, 2023 | 52.47 | 52.71 | 51.99 | 52.05 | 51.05 | 890,900 |
May 19, 2023 | 54.07 | 54.07 | 52.39 | 52.55 | 51.54 | 1,044,000 |
May 18, 2023 | 52.78 | 53.69 | 52.52 | 53.60 | 52.57 | 1,181,400 |
May 17, 2023 | 51.64 | 52.95 | 51.45 | 52.85 | 51.83 | 1,331,100 |
May 16, 2023 | 51.78 | 51.79 | 50.33 | 51.44 | 50.45 | 2,048,900 |
May 15, 2023 | 51.91 | 52.66 | 51.56 | 52.37 | 51.36 | 1,163,800 |
May 12, 2023 | 52.64 | 52.93 | 51.34 | 52.00 | 51.00 | 1,641,800 |
May 11, 2023 | 52.91 | 53.03 | 52.32 | 52.58 | 51.57 | 1,284,600 |
May 10, 2023 | 54.08 | 54.40 | 52.59 | 53.24 | 52.21 | 993,700 |
May 9, 2023 | 53.80 | 54.00 | 53.48 | 53.76 | 52.72 | 962,500 |
May 8, 2023 | 53.66 | 54.01 | 53.11 | 53.90 | 52.86 | 1,247,000 |
May 5, 2023 | 53.21 | 53.68 | 52.93 | 53.45 | 52.42 | 1,440,100 |
May 4, 2023 | 53.73 | 53.81 | 52.47 | 52.73 | 51.71 | 1,615,100 |
Related Tickers
OC Owens Corning
174.81
+0.96%
AWI Armstrong World Industries, Inc.
115.61
+0.38%
LII Lennox International Inc.
458.73
+0.65%
AZEK The AZEK Company Inc.
46.52
+1.73%
FBIN Fortune Brands Innovations, Inc.
73.15
+2.41%
GMS GMS Inc.
95.32
+0.63%
CSL Carlisle Companies Incorporated
398.47
+0.86%
WMS Advanced Drainage Systems, Inc.
164.89
+1.82%
TREX Trex Company, Inc.
92.01
+2.15%
LPX Louisiana-Pacific Corporation
74.30
+0.61%