Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	246.24	246.24	244.72	244.72	235.33	291
2022-08-10	240.53	244.68	240.53	244.40	235.02	14
2022-08-09	239.47	239.47	233.62	233.62	224.66	522
2022-08-08	240.61	241.27	239.35	239.35	230.16	2
2022-08-05	240.01	240.01	236.85	236.85	227.76	129
2022-08-04	240.75	244.69	240.46	242.88	233.56	1
2022-08-03	243.60	243.60	237.96	238.52	229.37	3
2022-08-02	244.09	244.09	239.83	239.83	230.63	1
2022-08-01	239.94	242.79	239.62	241.87	232.59	1,291
2022-07-29	241.33	245.07	241.33	243.40	234.06	1,177
2022-07-28	233.74	242.44	233.39	242.44	233.13	315
2022-07-27	224.10	229.34	223.96	229.34	220.54	514
2022-07-26	258.42	258.42	254.20	255.48	245.68	2
2022-07-25	257.81	259.39	257.81	259.39	249.43	95
2022-07-22	259.19	259.63	258.65	258.83	248.90	361
2022-07-21	250.46	254.01	250.46	252.81	243.11	1
2022-07-20	248.55	248.55	248.15	248.15	238.63	1
2022-07-19	246.21	246.21	243.55	246.07	236.63	152
2022-07-18	246.79	246.79	244.95	244.95	235.55	270
2022-07-15	248.04	248.62	247.61	247.61	238.11	280
2022-07-14	242.27	242.27	242.21	242.21	232.92	3
2022-07-13	240.00	244.49	237.91	244.49	235.11	50
2022-07-12	245.08	251.55	245.08	251.55	241.89	149
2022-07-11	238.97	242.90	238.97	241.93	232.65	1
2022-07-08	238.27	238.66	237.69	238.32	229.18	138
2022-07-07	240.79	240.79	240.30	240.30	231.08	1
2022-07-06	242.84	243.31	241.43	241.43	232.17	255
2022-07-05	231.26	238.37	231.26	238.15	229.01	118
2022-07-01	225.00	232.28	225.00	232.28	223.37	107
2022-06-30	224.00	224.00	220.41	220.88	212.40	278
2022-06-29	221.94	221.94	221.94	221.94	213.43	2
2022-06-28	229.09	229.21	228.96	229.21	220.42	127
2022-06-27	230.36	231.20	226.95	226.95	218.24	115
2022-06-22	215.13	215.13	215.13	215.13	206.88	100
2022-06-21	221.70	221.71	218.33	218.33	209.95	165
2022-06-17	214.80	214.80	214.80	214.80	206.56	1
2022-06-16	223.29	223.29	218.54	218.54	210.16	139
2022-06-15	230.31	230.31	227.72	227.72	218.98	2
2022-06-14	236.80	236.90	229.95	230.21	221.38	577
2022-06-13	241.45	241.54	239.41	239.41	230.23	1,643
2022-06-10	257.94	257.96	250.08	250.08	240.49	2,021
2022-06-09	267.30	270.14	266.51	266.51	256.29	509
2022-06-08	275.02	275.02	269.46	269.46	259.12	929
2022-06-07	272.41	276.58	272.41	276.58	265.96	28
2022-06-06	268.99	274.75	268.99	274.27	263.75	509
2022-06-01	269.00	269.00	263.99	265.48	255.29	459
2022-05-31	270.64	272.71	266.75	269.27	258.94	1,312
2022-05-27	275.60	275.84	273.80	273.99	263.48	1,077
2022-05-26	267.85	272.98	267.85	272.58	262.13	587
2022-05-25	262.91	262.91	261.66	261.66	251.62	250
2022-05-23	258.40	260.51	258.40	260.24	250.25	5
2022-05-20	260.51	260.51	250.68	250.68	241.06	711
2022-05-19	257.74	261.93	256.23	259.64	249.68	448
2022-05-18	265.56	265.56	260.58	260.58	250.01	227
2022-05-17	275.57	275.57	267.99	267.99	257.11	177
2022-05-16	271.96	273.72	265.67	273.39	262.30	163
2022-05-13	275.18	277.29	271.89	271.89	260.86	545
2022-05-12	261.22	273.44	260.51	272.05	261.01	1,145
2022-05-11	267.16	270.73	265.02	265.02	254.27	27
2022-05-10	275.82	276.27	265.30	266.50	255.69	46

← NewerPage 18 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.