Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	248.73	248.73	248.73	248.73	240.36	2
2022-11-23	248.00	249.31	248.00	249.00	240.63	311
2022-11-22	235.89	241.41	235.89	241.41	233.29	5,126
2022-11-21	242.66	242.66	241.14	241.14	233.02	3,245
2022-11-18	238.99	239.20	238.99	239.20	231.15	90
2022-11-16	242.07	242.07	239.83	239.87	231.22	53
2022-11-15	240.94	240.94	240.94	240.94	232.26	200
2022-11-14	236.74	236.74	233.52	233.52	225.10	60
2022-11-11	237.51	241.61	237.13	241.44	232.73	105
2022-11-10	234.19	237.81	234.19	237.59	229.02	67
2022-11-08	222.04	227.12	222.04	227.12	218.93	90
2022-11-04	220.53	220.53	213.70	214.33	206.60	100
2022-11-03	215.73	219.08	212.72	219.08	211.18	4,255
2022-11-02	223.66	223.66	223.01	223.28	215.22	33
2022-11-01	225.82	225.82	223.22	223.22	215.17	39
2022-10-27	221.63	224.20	221.63	224.20	216.11	238
2022-10-26	220.04	220.04	216.40	218.57	210.68	580
2022-10-25	228.45	228.45	220.19	220.19	212.25	145
2022-10-24	209.08	211.64	209.08	211.43	203.80	43
2022-10-21	199.51	204.21	199.51	203.94	196.59	119
2022-10-20	207.24	207.24	205.49	205.49	198.09	8,122
2022-10-19	208.81	210.09	208.81	208.84	201.31	33
2022-10-18	218.28	218.28	212.14	212.14	204.49	337
2022-10-17	201.70	207.40	201.70	207.40	199.92	14,524
2022-10-14	206.73	209.17	203.58	203.61	196.27	301
2022-10-13	198.46	205.57	195.77	205.57	198.16	1,047
2022-10-12	205.30	205.30	201.91	201.91	194.63	6,323
2022-10-11	203.99	207.17	203.99	207.17	199.70	183
2022-10-07	215.45	216.77	207.55	207.55	200.07	6,615
2022-10-06	217.30	218.89	217.30	218.89	211.00	361
2022-10-05	217.10	218.98	217.10	217.24	209.41	194
2022-10-04	218.25	218.25	217.58	217.58	209.74	146
2022-10-03	206.97	212.57	206.84	212.39	204.73	24
2022-09-30	206.88	209.79	206.88	209.79	202.23	296
2022-09-29	207.71	209.32	207.71	209.32	201.78	135
2022-09-28	213.05	213.05	213.05	213.05	205.37	1
2022-09-27	207.41	209.00	207.41	209.00	201.46	7,019
2022-09-26	211.15	211.15	207.00	207.00	199.53	21
2022-09-23	208.05	211.52	207.48	210.51	202.92	16,744
2022-09-22	213.84	213.84	209.55	209.55	201.99	8,826
2022-09-21	218.83	220.09	218.83	220.09	212.15	4,978
2022-09-16	219.70	221.97	219.70	221.58	213.59	256
2022-09-15	224.46	229.66	224.46	229.66	221.38	333
2022-09-14	228.47	228.47	228.47	228.47	220.23	12
2022-09-13	235.63	235.63	234.07	234.07	225.63	150
2022-09-12	241.96	243.22	241.29	241.29	232.59	302
2022-09-07	236.65	236.65	236.65	236.65	228.12	32
2022-09-02	235.25	235.77	235.25	235.77	227.27	1,113
2022-09-01	230.45	232.02	230.45	232.02	223.65	249
2022-08-30	235.94	237.70	235.94	237.70	229.13	44
2022-08-25	241.32	241.32	241.32	241.32	232.62	169
2022-08-24	238.78	241.73	238.78	241.73	233.01	21
2022-08-23	239.36	239.50	239.36	239.50	230.86	25
2022-08-22	241.49	242.80	240.35	242.80	234.05	233
2022-08-19	247.99	247.99	245.96	246.04	237.17	14,613
2022-08-18	250.81	250.81	250.81	250.81	241.77	101
2022-08-17	252.21	252.36	250.70	250.75	241.13	523
2022-08-16	255.26	257.10	255.26	257.10	247.24	362
2022-08-15	252.15	252.29	252.15	252.29	242.61	93
2022-08-12	245.11	248.31	245.11	248.31	238.78	80

← NewerPage 17 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.