Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	419.19	422.21	406.31	406.60	126.40	3,169,800
2018-12-03	427.56	434.00	417.05	418.34	130.05	2,961,300
2018-11-30	419.84	424.28	418.48	424.07	131.84	1,809,300
2018-11-29	416.08	422.34	414.61	419.76	130.50	1,713,000
2018-11-28	404.28	416.62	399.74	416.48	129.48	2,668,800
2018-11-27	408.64	412.13	401.75	403.44	125.42	2,560,800
2018-11-26	420.00	420.03	409.28	411.54	127.94	1,795,800
2018-11-23	409.41	418.90	408.92	415.10	129.05	879,900
2018-11-21	411.97	419.11	408.12	410.46	127.60	2,163,000
2018-11-20	407.86	412.35	402.36	410.04	127.47	4,481,700
2018-11-19	423.92	424.88	410.91	415.26	129.10	2,545,800
2018-11-16	417.39	427.13	415.70	423.96	131.80	2,403,000
2018-11-15	410.58	424.34	406.05	420.99	130.88	2,204,400
2018-11-14	419.13	426.40	413.54	414.90	128.72	3,978,900
2018-11-13	409.75	418.46	409.14	416.76	129.29	2,666,400
2018-11-12	410.35	415.30	408.40	409.05	126.90	1,938,600
2018-11-09	409.25	417.43	407.51	414.84	128.70	2,014,500
2018-11-08	412.65	417.13	409.45	415.34	128.85	2,431,200
2018-11-07	409.31	416.03	406.05	414.78	128.68	2,089,200
2018-11-06	402.71	406.32	402.71	405.07	125.67	1,752,300
2018-11-05	400.07	406.50	399.44	404.12	125.37	2,103,300
2018-11-02	400.53	409.36	397.23	402.38	124.83	3,701,400
2018-11-01	392.68	400.88	391.53	397.86	123.43	3,300,000
2018-10-31	389.76	400.37	387.52	393.47	122.07	4,759,200
2018-10-30	367.82	385.32	366.29	384.80	119.38	3,907,800
2018-10-29	375.79	378.46	362.41	366.72	113.77	3,220,800
2018-10-26	365.85	377.91	358.17	370.44	114.92	6,425,100
2018-10-25	368.00	376.76	355.28	368.00	114.17	7,341,300
2018-10-24	401.67	403.72	386.31	387.90	120.34	2,993,100
2018-10-23	397.56	404.94	388.01	401.95	124.70	2,438,700
2018-10-22	405.98	406.67	401.52	403.76	125.26	1,754,400
2018-10-19	407.52	408.95	401.17	403.38	125.14	2,690,100
2018-10-18	410.53	413.15	403.36	406.82	126.21	2,580,600
2018-10-17	413.38	413.75	407.34	410.67	127.41	2,503,500
2018-10-16	404.22	415.26	402.02	414.93	128.73	2,589,900
2018-10-15	406.69	407.12	401.37	402.30	124.81	1,985,100
2018-10-12	414.09	415.77	403.15	406.97	126.26	2,586,300
2018-10-11	412.86	418.86	404.39	407.22	126.34	2,781,600
2018-10-10	422.14	424.44	414.22	414.79	128.68	3,026,400
2018-10-09	427.43	435.10	421.90	424.73	131.77	3,801,000
2018-10-08	442.20	444.14	438.89	442.56	137.30	1,512,300
2018-10-05	440.00	442.97	437.69	441.95	137.11	1,848,900
2018-10-04	440.90	442.70	436.91	439.28	136.28	2,236,800
2018-10-03	455.13	455.69	440.52	442.21	137.19	4,476,600
2018-10-02	458.16	459.98	453.61	454.00	140.85	1,820,100
2018-10-01	458.85	462.47	456.91	457.00	141.78	1,976,100
2018-09-28	455.41	458.00	453.61	455.21	141.22	2,406,900
2018-09-27	459.61	460.05	453.93	455.52	141.32	1,935,300
2018-09-26	461.16	462.57	457.08	458.11	142.12	1,619,700
2018-09-25	468.34	468.34	459.35	461.60	143.21	2,160,000
2018-09-24	467.23	469.73	462.73	466.60	144.76	2,667,600
2018-09-21	479.64	479.64	467.59	469.96	145.80	5,647,500
2018-09-20	476.17	479.46	474.54	477.98	148.29	1,494,900
2018-09-19	472.50	478.22	471.64	475.04	147.38	1,989,300
2018-09-18	469.91	474.63	468.77	472.98	146.74	994,500
2018-09-17	463.94	469.96	463.41	469.47	145.65	1,796,400
2018-09-14	469.86	469.91	466.70	467.98	145.19	1,174,800
2018-09-13	469.04	471.63	467.59	469.87	145.77	1,080,000
2018-09-12	469.93	470.75	465.00	468.15	145.24	1,412,400
2018-09-11	467.01	470.88	463.37	469.43	145.64	1,944,900

← NewerPage 34 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.