Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	273.38	279.86	270.07	279.86	268.50	10,117
2022-05-06	273.11	274.84	269.02	273.95	262.83	355
2022-05-05	280.81	280.81	274.10	274.10	262.98	105
2022-05-04	270.44	274.64	270.44	274.64	263.50	207
2022-05-03	266.36	270.00	266.36	269.32	258.39	189
2022-04-29	280.03	280.95	280.03	280.95	269.55	671
2022-04-28	280.92	280.92	280.76	280.76	269.37	382
2022-04-27	273.39	282.00	272.74	282.00	270.56	236
2022-04-26	270.31	274.64	268.00	270.02	259.06	334
2022-04-25	245.39	245.39	241.23	242.37	232.54	673
2022-04-22	248.89	248.89	248.89	248.89	238.79	50
2022-04-21	257.02	257.02	254.27	254.27	243.95	1
2022-04-20	255.17	255.17	252.94	254.99	244.64	10
2022-04-19	246.17	253.00	246.17	253.00	242.73	9,844
2022-04-14	260.50	260.50	258.13	258.48	247.99	17
2022-04-13	255.74	258.17	254.49	257.89	247.43	345
2022-04-12	265.00	265.00	259.43	259.43	248.90	103
2022-04-11	265.00	265.00	261.72	261.75	251.13	223
2022-04-08	264.51	266.83	264.51	264.84	254.09	52
2022-04-07	260.69	262.29	258.57	262.29	251.65	173
2022-04-06	257.01	259.29	255.46	259.29	248.77	389
2022-04-05	258.28	260.95	258.28	260.44	249.87	100
2022-04-04	253.81	256.58	253.81	256.56	246.14	193
2022-04-01	253.48	253.48	251.25	252.39	242.15	1
2022-03-31	253.47	254.44	252.07	254.44	244.12	186
2022-03-30	255.88	256.81	254.59	254.59	244.26	1,162
2022-03-29	259.67	262.78	257.13	257.51	247.06	37
2022-03-28	247.59	248.86	244.39	244.92	234.98	631
2022-03-25	249.29	252.29	246.04	246.04	236.06	81
2022-03-23	250.17	250.17	247.77	247.77	237.71	53,189
2022-03-22	249.33	249.33	249.33	249.33	239.21	25
2022-03-21	251.26	251.26	244.60	244.60	234.67	65
2022-03-17	243.00	246.44	243.00	246.44	236.44	1
2022-03-16	247.36	248.07	241.96	241.96	232.14	152
2022-03-15	240.32	244.09	239.73	241.29	231.50	1
2022-03-11	238.17	238.26	237.92	238.26	228.59	33
2022-03-10	237.90	237.90	236.33	237.00	227.38	291
2022-03-09	239.85	242.60	239.84	242.60	232.76	52
2022-03-08	242.45	247.14	238.47	247.14	237.11	153
2022-03-07	258.00	258.00	246.62	246.63	236.62	550
2022-03-04	257.30	257.68	254.18	256.10	245.71	2
2022-03-03	262.54	262.54	257.04	257.35	246.91	129
2022-03-02	256.60	260.28	256.60	260.28	249.72	9
2022-03-01	260.58	260.82	258.03	258.03	247.56	5
2022-02-28	264.16	266.08	263.10	266.08	255.28	124
2022-02-25	259.10	266.11	258.94	266.11	255.31	52,923
2022-02-24	253.52	256.89	253.52	254.49	243.59	2,027
2022-02-23	262.91	263.84	262.91	263.84	252.54	1,219
2022-02-22	264.54	266.00	259.94	259.94	248.81	401
2022-02-18	270.04	270.04	268.00	268.00	256.51	3
2022-02-17	272.79	272.79	270.79	270.79	259.19	295
2022-02-16	271.86	271.86	267.23	269.16	257.63	450
2022-02-15	274.39	274.39	272.17	272.83	261.14	12
2022-02-14	271.04	272.97	269.70	269.70	258.15	805
2022-02-11	279.92	279.92	276.98	276.98	265.11	113
2022-02-10	284.36	285.39	284.03	284.03	271.86	92
2022-02-09	283.00	288.32	283.00	287.26	274.95	2,770
2022-02-08	280.23	280.37	279.47	280.37	268.36	502
2022-02-07	282.15	283.24	281.05	281.14	269.10	8,433
2022-02-04	285.37	285.37	281.81	282.57	270.46	1,455

← NewerPage 19 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.