Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	311.66	314.08	310.98	313.97	306.42	283
2024-02-20	307.98	311.32	306.53	309.90	302.44	57,256
2024-02-16	312.51	312.69	310.70	312.23	304.72	202
2024-02-15	313.86	314.25	311.63	313.61	306.07	212
2024-02-14	309.07	310.79	307.53	310.79	303.32	517
2024-02-13	304.44	308.00	302.58	306.71	299.33	426
2024-02-12	311.19	313.05	310.30	312.17	304.66	48
2024-02-09	313.20	313.20	309.87	309.89	302.44	474
2024-02-08	310.77	312.04	307.43	310.99	303.51	286
2024-02-07	310.11	312.52	309.65	311.57	304.08	230
2024-02-06	304.49	306.15	303.86	306.12	298.76	149,806
2024-02-05	302.66	308.81	302.66	304.29	296.97	351
2024-02-02	307.20	309.60	304.66	309.60	302.16	217
2024-02-01	304.89	308.41	302.46	306.81	299.43	201
2024-01-31	307.28	307.96	305.54	306.60	299.23	366
2024-01-30	307.10	309.50	306.86	307.68	300.28	624
2024-01-29	302.80	305.59	301.59	304.25	296.93	268
2024-01-26	304.01	305.85	302.62	302.91	295.63	166
2024-01-25	292.90	304.18	292.02	299.09	291.90	755
2024-01-24	307.17	307.17	302.57	302.94	295.66	264
2024-01-23	308.78	309.35	305.24	305.43	298.09	469
2024-01-22	304.95	307.69	304.89	307.50	300.11	28
2024-01-19	304.56	307.74	303.12	304.92	297.59	280
2024-01-18	302.18	304.17	300.84	304.17	296.86	568
2024-01-17	298.49	302.64	297.11	299.83	292.62	174
2024-01-16	301.38	302.57	299.42	300.37	293.15	2,032
2024-01-12	298.33	301.99	297.37	301.74	294.48	386
2024-01-11	299.35	299.35	296.64	298.03	290.86	23
2024-01-10	297.51	298.23	296.47	297.35	290.20	4,857
2024-01-09	297.66	298.07	295.86	298.07	290.90	702
2024-01-08	297.05	298.04	295.97	298.04	290.87	176
2024-01-05	295.02	297.35	295.02	296.82	289.68	133
2024-01-04	295.47	297.42	293.31	297.01	289.86	580
2024-01-03	301.94	301.94	296.40	296.89	289.75	137
2024-01-02	304.04	306.21	300.57	302.85	295.57	594
2023-12-29	312.07	313.83	311.67	312.59	305.07	7
2023-12-28	313.21	313.61	312.30	312.69	305.17	300
2023-12-27	311.87	312.80	311.87	312.80	305.28	152
2023-12-22	303.44	310.13	303.44	309.24	301.80	52
2023-12-21	306.53	307.58	305.51	306.04	298.68	73
2023-12-20	307.29	307.29	305.69	307.08	299.70	57
2023-12-19	313.10	313.10	304.83	308.71	301.29	488
2023-12-18	308.99	309.57	306.49	307.09	299.71	617
2023-12-15	307.53	311.77	305.26	308.67	301.25	420
2023-12-14	307.09	310.18	305.01	308.06	300.65	440
2023-12-13	294.82	299.06	294.82	299.06	291.87	23,174
2023-12-12	292.45	294.55	291.18	293.72	286.66	516
2023-12-11	292.80	293.04	290.87	290.89	283.90	1,064
2023-12-08	290.19	291.75	288.73	290.08	283.10	531
2023-12-07	287.52	292.34	286.85	292.27	285.24	247
2023-12-06	284.27	289.31	284.14	288.97	282.02	4,173
2023-12-05	280.97	282.42	279.45	282.10	275.32	1,222
2023-12-04	281.96	285.00	280.09	281.93	275.15	518
2023-12-01	278.18	281.78	277.51	281.33	274.57	321
2023-11-30	273.41	276.09	272.10	275.60	268.97	1,750
2023-11-29	273.45	276.03	273.45	275.28	268.66	149,831
2023-11-28	274.89	275.08	272.85	273.32	266.75	488
2023-11-27	274.61	276.28	273.73	276.28	269.64	154
2023-11-24	275.11	276.69	274.62	275.58	268.95	167
2023-11-22	276.93	277.22	274.36	274.36	267.76	789

← NewerPage 12 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.