Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	465.00	468.21	463.64	467.01	144.88	995,400
2018-09-07	460.07	465.75	459.52	462.52	143.49	1,641,900
2018-09-06	462.00	464.95	459.76	462.39	143.45	1,284,600
2018-09-05	457.99	461.99	457.99	461.66	143.22	1,689,000
2018-09-04	454.21	459.95	453.46	459.35	142.51	1,287,900
2018-08-31	454.76	459.00	452.97	455.58	141.34	1,313,100
2018-08-30	455.93	458.65	454.20	456.22	141.54	1,422,000
2018-08-29	451.64	457.45	450.62	456.43	141.60	1,209,900
2018-08-28	455.38	458.90	451.69	452.62	140.42	2,238,600
2018-08-27	448.55	457.42	447.25	455.04	141.17	2,661,000
2018-08-24	439.98	448.91	439.57	447.39	138.80	1,879,500
2018-08-23	439.33	440.96	435.27	439.82	136.45	1,540,500
2018-08-22	445.00	445.89	438.89	439.08	136.22	1,323,300
2018-08-21	445.00	449.00	444.11	444.80	137.99	1,893,600
2018-08-20	443.94	444.87	440.62	444.06	137.76	1,272,300
2018-08-17	443.00	444.96	441.11	443.39	137.56	1,217,700
2018-08-16	441.34	443.13	437.55	442.35	137.23	1,742,700
2018-08-15	435.64	439.73	433.28	438.62	135.81	1,744,500
2018-08-14	435.00	440.42	433.88	436.34	135.10	1,872,000
2018-08-13	444.40	446.88	433.20	435.15	134.74	2,430,000
2018-08-10	443.43	444.91	439.69	442.99	137.16	1,521,900
2018-08-09	444.56	445.37	441.87	444.05	137.49	1,293,600
2018-08-08	444.41	447.66	443.06	443.66	137.37	984,900
2018-08-07	444.00	445.93	440.46	444.09	137.50	1,051,500
2018-08-06	442.14	445.78	441.40	444.43	137.61	1,311,000
2018-08-03	441.21	445.38	439.68	442.88	137.13	1,577,100
2018-08-02	437.88	440.97	435.52	438.37	135.73	1,701,300
2018-08-01	438.81	441.09	434.45	438.25	135.70	1,675,500
2018-07-31	440.00	444.46	438.68	440.73	136.46	2,122,500
2018-07-30	443.44	444.75	438.66	440.28	136.32	1,597,200
2018-07-27	449.00	450.83	442.79	443.77	137.40	2,482,800
2018-07-26	439.98	449.69	433.20	449.03	139.03	3,939,300
2018-07-25	431.04	438.41	427.01	437.29	135.40	2,673,600
2018-07-24	424.00	435.00	418.00	429.78	133.07	4,554,000
2018-07-23	425.92	426.99	417.33	421.57	130.53	2,668,800
2018-07-20	425.65	427.56	422.32	426.12	131.94	1,792,800
2018-07-19	425.00	429.21	423.36	429.08	132.86	1,721,400
2018-07-18	424.36	431.84	424.36	426.53	132.07	1,725,300
2018-07-17	416.66	425.00	415.60	424.36	131.39	1,525,200
2018-07-16	418.39	419.75	415.51	416.85	129.07	1,567,800
2018-07-13	414.55	422.79	414.11	418.39	129.55	1,618,800
2018-07-12	417.27	417.46	411.35	414.08	128.21	1,948,500
2018-07-11	416.22	417.99	414.24	415.28	128.58	1,579,200
2018-07-10	414.84	419.21	412.70	418.88	129.70	1,502,400
2018-07-09	415.00	418.48	414.04	415.17	128.55	1,350,300
2018-07-06	409.51	414.38	407.68	413.58	128.06	1,236,900
2018-07-05	407.20	410.14	404.02	409.86	126.90	1,324,200
2018-07-03	407.01	412.86	400.18	406.93	126.00	1,140,300
2018-07-02	405.75	407.85	403.48	406.76	125.95	1,366,800
2018-06-29	405.60	412.93	405.60	407.57	126.20	2,359,500
2018-06-28	398.81	407.19	398.02	404.87	125.36	2,249,700
2018-06-27	401.00	406.70	397.50	398.52	123.39	1,968,900
2018-06-26	396.75	402.57	395.85	400.79	124.10	1,832,100
2018-06-25	395.73	397.18	390.47	394.95	122.29	2,217,900
2018-06-22	397.01	398.90	394.77	396.13	122.65	1,559,400
2018-06-21	395.68	398.98	394.77	395.38	122.42	1,761,900
2018-06-20	397.64	399.99	394.47	397.90	123.20	1,168,500
2018-06-19	395.79	398.72	394.21	397.61	123.11	1,642,800
2018-06-18	400.00	400.00	397.33	398.34	123.34	1,652,700
2018-06-15	398.43	403.53	397.86	402.11	124.51	2,874,300

← NewerPage 35 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.