Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	270.39	270.65	265.48	265.48	258.50	102,547
2023-08-24	272.52	272.52	271.43	271.70	264.56	47,644
2023-08-23	271.41	272.94	271.14	272.94	265.77	49
2023-08-22	272.05	272.12	270.28	270.28	263.18	52
2023-08-21	266.32	270.76	266.32	269.32	262.25	74,141
2023-08-18	267.26	270.37	266.91	269.66	262.58	120
2023-08-17	273.01	273.14	272.55	272.55	265.39	135
2023-08-16	275.98	276.12	275.25	275.25	267.43	142
2023-08-15	275.71	276.43	275.48	276.12	268.28	68
2023-08-14	273.74	275.96	273.74	275.58	267.75	79
2023-08-11	272.94	273.77	272.29	272.74	264.99	2,019
2023-08-10	272.26	275.54	272.26	272.26	264.53	3,844
2023-08-09	273.04	273.51	272.30	273.51	265.74	386
2023-08-08	271.17	271.56	270.63	271.56	263.85	1,192
2023-08-07	275.40	275.40	273.76	273.76	265.99	3,657
2023-08-04	276.90	276.90	272.57	274.98	267.16	298
2023-08-03	275.72	276.61	274.97	274.97	267.15	368
2023-08-02	277.47	279.03	276.55	278.19	270.28	233
2023-08-01	276.00	280.60	276.00	280.37	272.41	371
2023-07-31	279.85	279.85	272.84	272.84	265.09	204
2023-07-28	280.10	281.34	279.14	280.04	272.09	693
2023-07-27	282.00	283.59	281.40	281.40	273.41	194
2023-07-26	278.98	279.54	278.00	279.03	271.10	195
2023-07-25	276.00	282.51	276.00	279.04	271.11	115
2023-07-24	268.67	268.67	266.63	266.66	259.09	80
2023-07-21	265.41	268.67	262.90	268.67	261.03	42
2023-07-20	266.56	268.54	265.94	266.52	258.95	355
2023-07-19	269.03	269.89	267.46	267.50	259.90	957
2023-07-18	268.71	270.80	268.25	270.27	262.59	522
2023-07-17	267.14	267.51	266.18	266.97	259.39	146
2023-07-14	266.51	266.97	264.81	266.34	258.77	20,892
2023-07-13	263.79	263.79	262.38	263.40	255.92	13,069
2023-07-12	265.00	265.00	261.65	263.95	256.45	2,232
2023-07-11	258.17	260.43	258.17	260.15	252.76	571
2023-07-10	255.96	258.78	255.39	257.49	250.18	1,093
2023-07-07	256.60	257.80	255.90	257.03	249.73	632
2023-07-06	255.55	256.96	252.85	255.18	247.93	502
2023-07-05	262.44	262.85	260.00	260.00	252.61	4,123
2023-07-03	262.70	264.27	262.69	264.27	256.77	339
2023-06-30	263.48	265.49	263.48	265.14	257.61	246
2023-06-29	257.60	261.45	257.31	261.26	253.83	1,271
2023-06-28	258.02	258.55	256.35	256.35	249.07	348
2023-06-27	252.23	255.68	252.23	255.41	248.15	1,202
2023-06-26	250.06	250.23	248.97	250.18	243.07	219
2023-06-23	243.25	247.43	242.80	246.54	239.54	644
2023-06-22	247.98	247.98	246.31	246.64	239.64	37,202
2023-06-21	246.31	249.05	245.96	249.05	241.97	830
2023-06-20	245.86	248.99	245.86	247.68	240.64	1,292
2023-06-19	250.72	250.72	250.72	250.72	243.60	27
2023-06-16	250.09	250.32	248.23	249.10	242.03	105
2023-06-15	245.40	247.36	245.07	247.36	240.33	454
2023-06-14	249.77	249.77	247.33	249.77	242.68	12,891
2023-06-13	244.99	247.18	244.77	247.18	240.16	235
2023-06-12	241.67	241.67	240.64	241.60	234.74	152
2023-06-09	241.51	242.00	239.46	240.21	233.39	259
2023-06-08	241.12	245.58	241.12	245.58	238.60	213
2023-06-07	240.14	242.37	239.61	240.14	233.31	848
2023-06-06	239.48	242.06	239.48	240.70	233.86	1,460
2023-06-05	240.05	242.29	240.05	241.83	234.96	198
2023-06-02	227.78	241.85	227.78	241.36	234.50	90,219

← NewerPage 14 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.