Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	437.28	438.09	430.87	431.43	134.47	1,641,900
2019-03-04	438.03	440.71	433.08	437.75	136.44	1,647,000
2019-03-01	436.15	437.88	433.81	436.62	136.09	1,162,200
2019-02-28	439.05	440.52	431.03	433.20	135.02	1,564,500
2019-02-27	434.51	441.96	431.03	440.32	137.24	2,252,400
2019-02-26	435.55	438.22	434.12	434.32	135.37	1,759,800
2019-02-25	441.00	442.75	436.52	437.68	136.42	1,614,300
2019-02-22	439.29	441.74	437.18	439.88	137.10	1,050,900
2019-02-21	440.15	440.66	435.64	439.70	136.70	1,673,100
2019-02-20	437.75	443.30	437.37	439.27	136.56	1,489,500
2019-02-19	435.00	441.05	433.00	437.55	136.03	1,780,800
2019-02-15	435.44	439.52	434.38	439.18	136.53	1,247,400
2019-02-14	432.72	436.45	430.46	431.78	134.23	1,430,700
2019-02-13	437.06	439.10	432.95	433.99	134.92	1,233,000
2019-02-12	426.00	437.98	424.71	437.24	135.93	2,229,000
2019-02-11	422.91	423.95	419.37	423.71	131.72	1,267,500
2019-02-08	417.84	421.68	415.01	421.01	130.88	1,531,500
2019-02-07	418.96	421.25	415.33	418.11	129.98	1,401,600
2019-02-06	420.08	422.82	420.08	421.05	130.90	1,495,800
2019-02-05	418.91	421.89	416.53	421.83	131.14	1,850,400
2019-02-04	419.29	419.75	412.89	418.96	130.25	2,223,000
2019-02-01	423.00	428.49	414.42	417.02	129.64	2,394,600
2019-01-31	400.00	427.69	397.00	421.52	131.04	5,006,700
2019-01-30	401.49	409.68	400.43	405.23	125.98	3,128,400
2019-01-29	396.49	403.28	395.26	403.00	125.29	2,018,100
2019-01-28	390.52	397.00	389.01	397.00	123.42	2,150,400
2019-01-25	395.05	398.75	392.47	392.83	122.12	2,723,700
2019-01-24	392.52	394.85	388.44	390.26	121.33	1,858,800
2019-01-23	394.70	396.82	387.95	393.39	122.30	2,224,200
2019-01-22	394.95	398.98	390.37	393.97	122.48	2,798,700
2019-01-18	397.40	402.31	395.83	398.53	123.90	4,287,600
2019-01-17	384.98	396.32	383.02	394.53	122.65	2,452,200
2019-01-16	380.56	388.20	380.56	386.94	120.29	3,243,900
2019-01-15	378.00	383.48	371.00	381.44	118.58	7,717,500
2019-01-14	396.07	400.06	390.63	397.80	123.67	1,699,200
2019-01-11	395.55	398.88	393.26	395.93	123.09	1,699,500
2019-01-10	396.61	400.68	391.64	399.55	124.21	1,305,000
2019-01-09	399.60	402.83	394.22	398.14	123.77	2,947,800
2019-01-08	397.17	401.98	392.90	398.79	123.98	1,773,900
2019-01-07	390.91	402.59	390.91	395.98	123.10	2,589,900
2019-01-04	387.59	396.76	378.66	390.47	121.39	3,172,500
2019-01-03	390.88	390.88	377.60	380.39	118.26	2,587,200
2019-01-02	389.38	395.17	386.56	392.23	121.94	1,522,500
2018-12-31	390.74	393.82	388.99	393.46	122.32	1,544,400
2018-12-28	392.91	396.54	387.72	389.58	121.11	1,665,300
2018-12-27	382.04	391.17	376.24	391.17	121.61	1,804,200
2018-12-26	367.83	386.83	365.34	386.72	120.22	1,957,800
2018-12-24	374.19	376.36	365.20	365.24	113.55	1,065,600
2018-12-21	379.17	387.92	376.29	376.55	117.06	3,852,000
2018-12-20	377.94	385.00	375.66	379.39	117.95	3,437,100
2018-12-19	388.00	394.97	377.81	380.24	118.21	2,316,300
2018-12-18	380.66	388.36	379.55	383.91	119.35	2,797,500
2018-12-17	392.27	395.00	372.75	376.45	117.03	3,198,600
2018-12-14	384.53	388.64	383.65	386.00	120.00	3,093,900
2018-12-13	392.60	395.14	383.99	385.89	119.97	2,412,900
2018-12-12	394.77	396.97	391.22	391.55	121.73	1,359,300
2018-12-11	398.75	400.55	387.99	390.85	121.51	1,608,300
2018-12-10	388.87	395.40	384.43	393.46	122.32	2,130,300
2018-12-07	399.65	407.06	388.00	389.50	121.09	2,209,800
2018-12-06	400.06	404.97	394.06	401.03	124.67	3,864,600

← NewerPage 33 of 79 · 4,732 trading daysOlder →

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.