Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	273.16	274.17	271.37	273.80	267.22	144
2023-11-20	270.00	272.88	269.74	272.88	266.32	55
2023-11-17	270.00	271.02	268.85	268.85	262.39	208
2023-11-16	264.29	269.57	263.34	269.52	263.04	301
2023-11-15	267.20	268.67	265.25	266.23	259.24	28
2023-11-14	259.87	267.47	257.76	267.07	260.06	89
2023-11-13	254.62	255.71	252.75	254.54	247.85	706
2023-11-10	253.54	256.33	251.99	256.07	249.34	105
2023-11-09	256.04	256.50	253.97	253.97	247.29	228
2023-11-08	254.56	255.11	253.57	255.11	248.41	9
2023-11-07	250.98	252.58	249.74	251.91	245.29	77
2023-11-06	250.91	252.34	249.95	251.14	244.54	30,896
2023-11-03	248.69	251.99	246.99	251.99	245.37	90
2023-11-02	240.00	246.73	240.00	245.68	239.23	347
2023-11-01	237.74	238.83	236.77	238.37	232.11	245
2023-10-31	236.31	239.19	235.83	239.07	232.79	17
2023-10-30	238.79	239.28	232.70	235.44	229.26	30
2023-10-27	236.95	239.82	236.95	237.23	231.00	674
2023-10-26	240.17	241.20	238.62	239.25	232.97	46
2023-10-25	236.07	241.06	234.85	241.06	234.73	888
2023-10-24	244.46	247.54	232.20	232.82	226.71	218
2023-10-23	237.92	240.73	236.20	239.68	233.39	117
2023-10-20	239.99	240.68	238.20	239.68	233.39	108
2023-10-19	241.00	242.50	239.79	239.83	233.53	942
2023-10-18	246.05	247.92	242.60	243.33	236.94	988
2023-10-17	250.02	254.40	248.45	252.50	245.87	70
2023-10-16	250.60	252.77	249.34	252.03	245.41	26
2023-10-13	250.72	251.31	245.68	246.93	240.44	546
2023-10-12	254.47	255.07	247.48	247.48	240.98	29
2023-10-11	255.04	257.25	251.71	252.53	245.90	177
2023-10-10	251.99	256.35	250.97	254.54	247.85	187
2023-10-09	250.72	252.34	248.00	251.94	245.32	141
2023-10-06	252.47	256.53	251.12	256.39	249.65	249
2023-10-05	257.34	257.34	253.42	253.95	247.28	639
2023-10-04	254.59	255.28	252.05	255.28	248.57	282
2023-10-03	251.74	251.74	250.74	250.81	244.22	85
2023-10-02	253.99	255.01	251.25	251.26	244.66	988
2023-09-29	257.27	258.70	254.71	254.71	248.02	919
2023-09-28	251.36	255.12	250.71	255.12	248.42	209
2023-09-27	254.63	254.96	249.96	249.96	243.40	3,520
2023-09-26	254.76	254.99	254.73	254.99	248.29	157
2023-09-25	252.39	255.58	252.39	255.11	248.41	199
2023-09-22	255.68	255.69	254.09	254.64	247.95	133
2023-09-21	257.86	257.96	254.92	255.55	248.83	690
2023-09-20	261.42	263.48	261.42	263.48	256.56	25,382
2023-09-19	257.91	259.59	257.91	259.46	252.65	178
2023-09-18	261.07	261.49	259.83	260.09	253.26	324
2023-09-15	268.06	268.06	260.79	260.79	253.94	373
2023-09-14	269.15	269.15	267.42	268.06	261.02	102
2023-09-13	268.05	268.26	266.86	268.18	261.14	40
2023-09-12	272.69	272.69	268.72	269.99	262.90	197
2023-09-11	271.68	274.33	271.68	271.95	264.81	199
2023-09-08	271.05	273.79	271.05	271.27	264.14	23
2023-09-07	269.03	270.85	268.19	270.85	263.74	94
2023-09-06	270.22	270.22	268.43	268.80	261.74	586
2023-09-05	274.57	274.74	268.02	268.26	261.21	184
2023-09-01	273.16	274.68	273.16	274.22	267.02	43
2023-08-31	272.41	272.41	269.95	271.65	264.51	14
2023-08-30	271.13	271.58	270.44	270.44	263.34	129
2023-08-29	266.43	268.75	266.01	268.75	261.69	9,687

← NewerPage 13 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.