Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	225.93	227.12	224.90	227.12	220.09	1,485
2023-03-02	217.44	219.25	216.74	218.85	212.07	188
2023-03-01	218.91	219.75	218.00	219.46	212.66	575
2023-02-28	222.27	222.68	221.96	222.38	215.49	202
2023-02-27	224.14	224.14	222.25	222.25	215.36	241
2023-02-24	219.12	220.60	216.94	219.87	213.05	81
2023-02-23	222.57	223.13	220.12	220.12	212.72	673
2023-02-22	223.57	224.29	222.84	224.29	216.74	341
2023-02-21	226.45	227.23	222.02	222.52	215.03	354
2023-02-17	225.75	225.75	225.02	225.70	218.11	140
2023-02-16	228.00	229.37	228.00	229.37	221.65	220
2023-02-15	231.80	232.63	230.31	232.63	224.80	135
2023-02-14	231.24	233.70	230.73	230.73	222.97	428
2023-02-13	232.13	235.64	232.13	234.54	226.65	1,076
2023-02-10	229.84	231.40	229.84	231.16	223.38	373
2023-02-09	237.42	238.45	236.22	236.22	228.28	220
2023-02-08	236.47	236.51	234.97	236.03	228.09	1,160
2023-02-07	241.49	241.49	235.38	235.53	227.61	106
2023-02-06	242.03	242.03	240.93	240.93	232.82	177
2023-02-03	242.25	242.25	240.84	240.84	232.74	637
2023-02-02	245.00	246.67	242.95	246.41	238.12	1,244
2023-02-01	236.84	237.72	236.84	237.13	229.15	620
2023-01-31	233.54	236.40	233.04	236.40	228.45	418
2023-01-30	230.44	231.48	230.02	231.48	223.69	570
2023-01-27	225.43	229.88	225.43	229.88	222.15	261
2023-01-26	220.50	227.74	220.50	226.41	218.79	1,603
2023-01-25	247.87	247.87	247.87	247.87	239.53	2
2023-01-23	243.27	243.27	243.27	243.27	235.08	196
2023-01-20	236.02	239.89	236.02	239.89	231.82	393
2023-01-19	242.53	242.53	235.96	235.96	228.02	652
2023-01-17	246.49	248.22	245.03	246.76	238.46	3,362
2023-01-13	243.58	244.92	243.58	244.63	236.40	344
2023-01-12	240.01	242.64	240.01	242.64	234.48	2,067
2023-01-11	237.81	240.89	237.81	240.24	232.15	163
2023-01-10	233.94	234.56	233.46	233.46	225.61	660
2023-01-09	236.65	240.04	234.45	240.04	231.96	10,786
2023-01-06	229.61	234.90	229.61	234.90	226.99	50
2023-01-05	239.89	239.89	231.80	232.44	224.62	944
2023-01-04	242.45	244.34	241.29	244.34	236.12	530
2023-01-03	239.00	239.00	237.68	237.91	229.91	12
2022-12-30	238.33	238.33	238.33	238.33	230.31	2
2022-12-29	241.93	241.93	241.93	241.93	233.79	11
2022-12-28	241.17	241.17	240.02	240.21	232.13	1,788
2022-12-23	241.13	242.10	240.30	242.10	233.96	112
2022-12-22	238.38	238.38	238.38	238.38	230.36	20
2022-12-21	239.48	240.22	239.08	240.22	232.14	798
2022-12-20	238.53	238.88	237.08	237.08	229.11	177
2022-12-19	237.91	238.96	237.91	238.96	230.92	460
2022-12-16	242.40	243.14	239.29	240.17	232.09	279
2022-12-15	245.28	246.12	243.29	243.29	235.11	124
2022-12-14	257.38	257.38	252.96	252.96	244.45	244
2022-12-13	262.74	262.74	259.44	259.65	250.92	362
2022-12-09	253.78	254.60	252.68	252.68	244.18	312
2022-12-06	252.85	252.85	252.85	252.85	244.34	160
2022-12-05	254.23	256.48	254.23	254.78	246.21	322
2022-12-02	249.05	255.21	249.05	255.21	246.62	79
2022-12-01	253.31	253.31	250.12	250.43	242.01	6,262
2022-11-30	241.23	241.59	240.00	240.00	231.93	440
2022-11-29	245.90	245.90	242.14	242.14	233.99	321
2022-11-28	248.46	248.46	246.40	246.56	238.26	48

← NewerPage 16 of 21 · 1,212 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.