Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	291.02	291.47	288.17	288.73	276.36	1,817
2022-02-02	296.00	296.00	293.12	295.35	282.70	65,925
2022-02-01	288.80	289.68	287.24	289.68	277.27	11
2022-01-31	287.87	289.49	283.78	285.65	273.41	159
2022-01-28	277.53	283.76	276.63	283.76	271.60	6
2022-01-27	290.28	291.38	280.45	281.48	269.42	851
2022-01-26	295.79	298.97	295.00	295.00	282.36	159
2022-01-25	293.90	296.33	293.70	293.70	281.12	800
2022-01-24	287.39	288.75	285.51	288.75	276.38	537
2022-01-21	295.82	300.61	295.82	300.61	287.73	362
2022-01-20	303.61	306.21	303.61	305.29	292.21	96
2022-01-19	306.86	308.84	306.58	308.84	295.61	701
2022-01-18	301.47	305.31	299.08	304.22	291.19	523
2022-01-14	310.25	312.33	304.89	306.48	293.35	2,323
2022-01-13	322.26	322.26	319.95	319.95	306.24	84
2022-01-12	326.03	326.03	319.98	320.06	306.35	2,569
2022-01-11	323.42	325.28	320.24	320.45	306.72	371
2022-01-10	321.00	322.60	319.13	322.04	308.24	265
2022-01-07	328.27	328.46	326.86	326.86	312.86	160
2022-01-06	334.08	335.72	334.08	334.32	320.00	12
2022-01-05	336.37	341.23	335.67	341.23	326.61	297
2022-01-04	340.59	340.59	333.00	334.55	320.22	12
2021-12-30	352.05	352.05	350.27	351.16	336.12	150
2021-12-29	351.09	351.23	350.16	350.77	335.74	1
2021-12-23	338.52	340.00	338.01	338.25	323.76	686
2021-12-22	334.00	338.31	334.00	337.71	323.24	94
2021-12-21	339.77	339.77	333.69	335.75	321.36	855
2021-12-20	338.76	338.76	329.69	334.09	319.78	90
2021-12-17	348.75	348.75	339.56	342.30	327.64	7
2021-12-16	348.16	348.33	346.22	348.12	333.21	469
2021-12-15	339.00	339.00	339.00	339.00	324.48	205
2021-12-14	344.96	344.96	340.44	340.44	325.86	4
2021-12-13	345.86	348.01	344.87	347.57	332.68	125
2021-12-10	348.47	348.47	344.05	347.05	332.18	980
2021-12-09	345.74	345.74	345.53	345.72	330.91	177
2021-12-07	343.97	344.50	343.52	343.52	328.80	1,104
2021-12-06	345.43	345.43	342.06	344.09	329.35	466
2021-12-03	340.16	344.90	340.16	342.07	327.42	139
2021-12-02	333.47	342.32	331.73	341.67	327.03	171
2021-12-01	336.15	338.67	336.15	336.74	322.31	2,198
2021-11-30	335.97	335.97	333.77	333.77	319.47	3
2021-11-29	326.26	333.99	324.57	333.99	319.68	641
2021-11-26	325.82	327.70	323.96	325.69	311.73	15
2021-11-24	327.00	327.41	327.00	327.41	313.38	10
2021-11-23	329.00	331.67	326.87	327.98	313.93	381
2021-11-19	331.92	333.80	330.23	333.03	318.76	113
2021-11-18	333.38	334.77	331.68	331.68	317.47	503
2021-11-17	338.64	339.54	338.03	339.54	324.47	65,117
2021-11-16	336.39	338.62	336.39	338.62	323.59	135
2021-11-15	331.60	332.70	329.30	332.20	317.45	4,149
2021-11-12	327.00	329.82	326.07	329.82	315.18	603
2021-11-11	322.94	325.69	322.94	325.59	311.14	164
2021-11-10	323.31	325.37	323.31	325.37	310.93	501
2021-11-09	320.62	320.62	320.62	320.62	306.39	115
2021-11-08	321.74	321.78	320.61	320.61	306.38	311
2021-11-05	318.36	321.50	318.20	318.20	304.07	232
2021-11-04	314.25	317.82	314.25	317.14	303.06	146
2021-11-03	314.78	314.78	312.40	312.59	298.71	387
2021-11-02	312.13	312.60	312.13	312.60	298.72	45
2021-11-01	316.62	317.04	311.14	311.14	297.33	703

← NewerPage 20 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.