Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	227.78	241.85	227.78	241.36	234.50	90,219
2023-06-01	228.39	232.36	227.78	232.36	225.76	165
2023-05-31	228.18	228.55	224.90	224.90	218.51	872
2023-05-30	228.82	230.62	226.26	226.26	219.83	34,515
2023-05-26	226.99	229.55	226.99	229.26	222.74	393
2023-05-25	229.00	229.00	223.62	224.56	218.18	4,067
2023-05-24	229.27	230.66	227.85	228.41	221.92	32,385
2023-05-23	233.16	233.16	227.97	227.97	221.49	62,461
2023-05-22	233.16	233.98	232.15	232.82	226.21	318
2023-05-19	234.26	234.39	231.57	231.57	224.99	463
2023-05-18	227.00	231.30	227.00	230.31	223.77	87
2023-05-17	222.22	228.51	222.22	228.51	221.43	283
2023-05-16	225.29	225.29	222.82	222.82	215.92	274
2023-05-15	228.18	228.26	225.73	226.16	219.16	177
2023-05-12	231.46	232.03	227.00	227.00	219.97	11,323
2023-05-11	230.00	230.00	229.53	230.00	222.88	9,286
2023-05-10	230.71	231.87	230.71	231.87	224.69	58
2023-05-09	229.10	230.30	229.10	230.30	223.17	11
2023-05-05	229.18	229.23	229.18	229.23	222.13	22
2023-05-04	230.31	230.52	227.13	227.84	220.78	105
2023-05-03	232.88	234.47	232.66	234.28	227.02	2,564
2023-05-02	231.93	231.93	229.64	230.34	223.20	152
2023-04-28	233.24	234.91	233.24	234.91	227.63	1,162
2023-04-27	230.13	231.80	228.39	231.80	224.62	392
2023-04-26	235.55	235.63	233.02	233.36	226.14	1,063
2023-04-25	238.08	238.08	233.56	233.80	226.55	2,190
2023-04-24	234.52	235.64	233.64	233.64	226.40	3,828
2023-04-21	233.78	233.98	231.71	232.95	225.73	786
2023-04-20	232.46	233.03	231.79	231.82	224.63	651
2023-04-19	230.00	233.42	229.64	233.42	226.19	959
2023-04-18	232.47	232.47	229.94	229.94	222.82	967
2023-04-17	226.68	227.80	226.68	227.66	220.61	4,006
2023-04-14	227.41	228.21	225.56	225.56	218.57	577
2023-04-13	226.54	226.65	225.73	226.01	219.01	1,060
2023-04-12	228.46	228.56	227.11	227.11	220.07	2,437
2023-04-11	225.31	225.93	225.20	225.93	218.94	69
2023-04-06	220.77	221.94	220.22	221.94	215.07	387
2023-04-05	223.21	224.18	220.99	221.08	214.23	328
2023-04-04	226.00	227.98	225.72	226.16	219.15	2,611
2023-04-03	227.18	227.99	226.20	226.20	219.19	132
2023-03-31	217.76	222.03	217.76	221.84	214.97	355
2023-03-30	216.04	216.28	215.95	215.95	209.26	16
2023-03-29	213.51	214.41	213.00	213.46	206.85	24,985
2023-03-28	214.32	214.37	211.00	211.32	204.77	59,290
2023-03-27	213.80	213.80	211.63	213.74	207.12	719
2023-03-24	208.48	210.58	206.76	210.58	204.05	93
2023-03-23	211.34	212.94	209.30	209.30	202.82	57,071
2023-03-22	217.24	218.98	214.92	215.69	209.01	63,226
2023-03-21	221.00	221.47	218.25	218.86	212.08	201
2023-03-20	219.39	220.10	217.66	217.66	210.91	832
2023-03-17	219.64	219.74	217.44	217.96	211.21	8,062
2023-03-16	216.49	220.13	216.49	220.13	213.31	395
2023-03-15	214.57	217.01	213.97	215.53	208.85	279
2023-03-14	216.75	217.66	216.28	216.67	209.96	119
2023-03-13	211.93	216.88	211.93	215.62	208.94	466
2023-03-10	218.03	219.67	216.43	219.17	212.38	306
2023-03-09	221.57	222.15	219.46	219.73	212.93	280
2023-03-08	220.43	221.14	218.84	218.84	212.06	1,078
2023-03-07	224.73	224.75	220.10	220.10	213.28	104
2023-03-06	229.28	229.83	227.91	227.91	220.85	266

← NewerPage 15 of 21 · 1,205 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.