Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 323.18 | 324.91 | 317.41 | 318.00 | 316.45 | 1,378,300 |
| 2026-04-30 | 320.68 | 323.73 | 319.22 | 321.61 | 320.04 | 2,165,700 |
| 2026-04-29 | 320.00 | 321.45 | 313.40 | 317.85 | 316.30 | 2,095,400 |
| 2026-04-28 | 342.03 | 344.05 | 321.08 | 324.27 | 322.69 | 2,439,800 |
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.10 | 334.46 | 1,836,900 |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 336.05 | 1,692,900 |
| 2026-04-23 | 336.02 | 338.05 | 331.51 | 337.66 | 336.01 | 1,190,200 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2021-04-01 | 959692:319897 |
| 1997-03-31 | 2:1 |
| 1991-04-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-21 | 0.8000 USD |
| 2026-05-22 | 0.8000 USD |
| 2026-03-02 | 0.8000 USD |
| 2025-11-14 | 0.7900 USD |
| 2025-08-15 | 0.7900 USD |
| 2025-05-16 | 0.7900 USD |
| 2025-03-03 | 0.7900 USD |
| 2024-11-15 | 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.
