Sherwin-Williams Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	311.45	312.41	308.88	310.04	303.95	475
2024-05-17	314.29	315.32	310.96	311.90	305.77	88
2024-05-16	316.00	316.35	313.86	313.96	307.79	182
2024-05-15	316.45	319.66	315.90	317.14	310.21	21,707
2024-05-14	315.23	316.47	312.31	313.40	306.55	352
2024-05-13	321.08	322.99	316.17	316.26	309.35	394
2024-05-10	321.27	322.25	319.81	320.07	313.07	1,048
2024-05-09	319.15	319.77	316.44	319.00	312.03	47
2024-05-08	318.71	319.80	317.75	318.42	311.46	775
2024-05-07	315.34	320.68	312.45	317.95	311.00	1,135
2024-05-03	315.67	315.75	311.97	312.47	305.64	325
2024-05-02	303.41	305.93	301.07	305.93	299.24	890
2024-05-01	301.19	302.31	298.71	302.31	295.70	172
2024-04-30	305.08	305.85	301.26	301.71	295.12	193
2024-04-29	309.33	309.33	305.13	305.60	298.92	77
2024-04-26	305.74	309.59	305.74	306.52	299.82	117
2024-04-25	303.27	306.96	299.86	306.96	300.25	1,212
2024-04-24	302.25	304.11	301.26	301.26	294.68	424
2024-04-23	297.13	304.37	295.01	303.13	296.50	2,226
2024-04-22	306.78	311.18	305.20	311.05	304.25	145
2024-04-19	309.97	311.87	305.89	306.60	299.90	691
2024-04-18	310.34	313.08	308.32	308.32	301.58	1,241
2024-04-17	312.17	312.18	308.00	309.66	302.89	806
2024-04-16	311.59	313.00	307.06	310.19	303.41	491
2024-04-15	321.42	322.32	318.56	319.67	312.69	441
2024-04-12	318.08	318.62	314.92	316.33	309.42	487
2024-04-11	322.21	322.47	319.26	321.11	314.09	160
2024-04-10	328.59	328.59	322.73	323.35	316.28	1,214
2024-04-09	336.01	339.07	327.68	331.86	324.61	957
2024-04-08	332.72	333.55	331.00	332.86	325.58	82
2024-04-05	331.13	332.42	329.87	331.01	323.78	651
2024-04-04	337.18	339.28	336.03	336.03	328.69	427
2024-04-03	333.27	334.41	333.07	334.41	327.10	291
2024-04-02	333.97	334.91	331.79	332.57	325.30	1,321
2024-03-28	346.19	348.09	345.04	347.55	339.95	416
2024-03-27	345.16	345.79	344.38	344.55	337.02	1,387
2024-03-26	342.50	344.38	340.89	342.45	334.97	1,312
2024-03-25	341.28	342.47	340.27	342.41	334.93	600
2024-03-22	346.16	346.97	342.99	344.02	336.50	310
2024-03-21	343.54	346.53	340.91	345.97	338.41	793
2024-03-20	337.71	341.89	336.96	341.13	333.67	764
2024-03-19	336.35	337.14	335.10	335.31	327.98	420
2024-03-18	337.15	337.92	334.71	337.34	329.97	496
2024-03-15	332.16	337.75	331.20	335.27	327.94	1,116
2024-03-14	336.70	338.16	333.76	334.86	327.54	456
2024-03-13	341.51	342.12	333.97	337.45	330.07	148
2024-03-12	341.92	342.90	339.05	342.90	335.40	121
2024-03-11	340.59	340.95	336.15	340.04	332.61	2,544
2024-03-08	346.68	347.26	343.05	343.05	335.55	177
2024-03-07	344.28	346.07	340.00	344.29	336.77	414
2024-03-06	335.34	336.87	334.30	335.59	328.26	247
2024-03-05	337.46	338.88	335.21	335.54	328.20	534
2024-03-04	335.19	337.40	333.73	335.23	327.90	170
2024-03-01	331.50	335.59	330.01	334.41	327.10	1,145
2024-02-29	331.56	332.74	329.91	330.66	323.43	303
2024-02-28	327.39	330.41	325.93	329.15	321.96	99
2024-02-27	324.32	326.17	324.06	325.72	318.60	967
2024-02-26	322.54	323.94	321.64	322.72	315.67	670
2024-02-23	321.50	322.06	319.99	321.54	314.51	989
2024-02-22	316.77	319.42	315.78	319.26	311.58	521

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.8000 USD
2026-05-21	0.8000 USD
2026-02-27	0.8000 USD
2025-11-13	0.7900 USD
2025-08-14	0.7900 USD
2025-05-15	0.7900 USD
2025-02-28	0.7900 USD
2024-11-14	0.7150 USD
2024-08-16	0.7150 USD
2024-05-16	0.7150 USD
2024-02-23	0.7150 USD
2023-11-16	0.6050 USD
2023-08-17	0.6050 USD
2023-05-18	0.6050 USD
2023-02-24	0.6050 USD
2022-11-17	0.6000 USD
2022-08-18	0.6000 USD
2022-05-19	0.6000 USD
2022-02-25	0.6000 USD
2021-11-18	0.5500 USD
2021-08-19	0.5500 USD
2021-05-20	0.5500 USD
2021-02-26	1.6500 USD
2020-11-12	1.3400 USD
2020-08-20	1.3400 USD
2020-05-21	1.3400 USD
2020-02-28	1.3400 USD
2019-11-14	1.1300 USD
2019-08-15	1.1300 USD
2019-05-16	1.1300 USD
2019-02-22	1.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.