Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	398.43	403.53	397.86	402.11	124.51	2,874,300
2018-06-14	397.61	402.24	395.29	401.20	124.22	1,346,100
2018-06-13	402.00	402.77	395.02	396.15	122.66	2,662,800
2018-06-12	400.00	403.13	398.40	402.44	124.61	2,345,100
2018-06-11	397.58	399.78	395.35	398.52	123.39	1,243,800
2018-06-08	396.04	398.20	393.65	398.05	123.25	1,461,000
2018-06-07	395.37	398.25	393.51	395.08	122.33	1,420,800
2018-06-06	390.51	395.72	385.28	395.57	122.48	1,890,300
2018-06-05	386.94	391.64	385.48	390.43	120.89	1,653,000
2018-06-04	387.05	388.15	383.00	386.85	119.78	1,275,000
2018-06-01	381.68	388.68	381.17	386.00	119.52	2,011,800
2018-05-31	385.57	386.98	378.97	379.25	117.43	4,695,900
2018-05-30	388.44	390.00	381.25	385.25	119.28	2,177,700
2018-05-29	389.11	391.39	385.80	387.97	120.13	3,083,700
2018-05-25	386.05	393.10	385.73	392.25	121.45	2,874,000
2018-05-24	383.09	387.57	378.31	386.48	119.67	3,125,700
2018-05-23	376.00	384.50	375.81	384.50	119.05	3,694,800
2018-05-22	391.08	392.52	375.02	375.97	116.41	3,249,000
2018-05-21	389.00	394.31	387.93	390.79	121.00	1,965,900
2018-05-18	380.13	388.79	379.15	387.57	120.00	2,303,100
2018-05-17	378.84	382.56	378.23	380.23	117.73	1,168,500
2018-05-16	379.65	382.75	377.08	381.12	117.74	2,276,700
2018-05-15	383.54	384.63	378.74	379.65	117.29	2,072,700
2018-05-14	382.13	384.98	381.53	384.58	118.81	1,833,600
2018-05-11	379.44	385.22	379.44	381.09	117.73	1,656,300
2018-05-10	381.37	383.00	378.34	380.45	117.53	1,753,800
2018-05-09	379.85	382.38	375.34	380.81	117.64	1,536,900
2018-05-08	376.95	382.89	376.54	377.94	116.76	1,476,600
2018-05-07	377.75	380.05	375.44	378.65	116.98	1,585,800
2018-05-04	369.20	381.17	367.98	377.53	116.63	1,836,900
2018-05-03	370.86	372.72	365.68	370.25	114.38	2,064,900
2018-05-02	374.25	374.32	370.74	371.13	114.65	2,925,000
2018-05-01	364.09	374.08	362.36	373.82	115.48	3,220,200
2018-04-30	375.01	379.71	367.56	367.66	113.58	2,572,500
2018-04-27	371.27	376.81	369.29	375.14	115.89	2,651,700
2018-04-26	373.36	374.32	365.89	371.27	114.70	3,774,000
2018-04-25	367.95	376.88	365.36	372.72	115.14	3,668,400
2018-04-24	381.61	387.77	366.36	369.08	114.02	7,386,300
2018-04-23	391.95	392.00	387.07	387.71	119.78	2,231,100
2018-04-20	397.58	397.58	390.21	392.39	121.22	1,930,500
2018-04-19	400.71	404.40	395.16	396.19	122.40	1,991,400
2018-04-18	398.00	404.21	397.21	400.88	123.84	1,866,300
2018-04-17	390.35	399.75	389.23	398.42	123.08	2,817,900
2018-04-16	387.73	389.50	386.14	387.91	119.84	2,132,700
2018-04-13	388.09	390.83	384.36	385.43	119.07	1,736,700
2018-04-12	390.28	392.43	385.90	386.65	119.45	1,501,500
2018-04-11	385.44	390.36	385.14	388.63	120.06	1,772,100
2018-04-10	392.65	394.15	387.32	388.17	119.92	2,121,900
2018-04-09	388.84	395.51	386.58	389.12	120.21	1,454,700
2018-04-06	393.45	396.69	384.80	385.71	119.16	2,106,300
2018-04-05	398.31	402.14	394.11	396.82	122.59	1,773,900
2018-04-04	387.58	397.12	385.95	396.46	122.48	1,799,400
2018-04-03	383.75	395.14	382.34	393.02	121.42	2,206,200
2018-04-02	391.20	393.96	378.14	381.88	117.97	1,836,600
2018-03-29	387.97	395.45	387.14	392.12	121.14	1,682,700
2018-03-28	391.95	392.93	384.69	385.25	119.02	1,791,900
2018-03-27	396.04	398.54	388.72	390.72	120.71	1,401,300
2018-03-26	392.52	396.36	388.90	394.93	122.01	1,351,500
2018-03-23	394.49	396.02	387.65	388.42	120.00	1,775,400
2018-03-22	402.41	402.95	392.82	393.10	121.44	1,689,600

← NewerPage 36 of 79 · 4,733 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.