Sherwin-Williams Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 321.48 | 323.20 | 317.20 | 317.20 | 303.12 | 222 |
| 2021-10-28 | 322.28 | 322.68 | 321.70 | 321.70 | 307.42 | 229 |
| 2021-10-27 | 318.78 | 320.69 | 317.20 | 318.90 | 304.74 | 217 |
| 2021-10-26 | 308.21 | 314.80 | 303.58 | 314.80 | 300.83 | 327 |
| 2021-10-25 | 308.00 | 310.17 | 308.00 | 309.72 | 295.97 | 8 |
← NewerPage 21 of 21 · 1,205 trading days
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.