Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	405.32	409.90	404.68	405.23	125.19	1,165,500
2018-03-20	406.54	409.44	404.51	405.91	125.40	1,030,800
2018-03-19	408.58	409.39	402.59	405.33	125.22	1,116,900
2018-03-16	409.80	411.12	407.35	409.03	126.36	2,133,000
2018-03-15	410.36	411.39	406.70	410.27	126.75	1,085,700
2018-03-14	415.51	415.51	407.59	409.02	126.36	1,375,200
2018-03-13	417.45	418.79	410.26	413.77	127.83	1,264,500
2018-03-12	421.00	421.23	414.10	415.25	128.28	1,304,700
2018-03-09	407.61	421.45	404.61	421.16	130.11	2,475,000
2018-03-08	408.26	409.01	401.57	404.35	124.92	1,563,900
2018-03-07	396.49	409.31	395.46	407.80	125.98	1,932,600
2018-03-06	393.08	405.60	390.96	401.03	123.89	1,613,400
2018-03-05	387.88	394.99	387.40	393.10	121.44	2,588,100
2018-03-02	395.14	395.88	389.74	390.24	120.56	2,024,700
2018-03-01	401.58	402.18	393.43	396.51	122.49	2,257,800
2018-02-28	401.18	409.58	400.13	401.58	124.06	2,775,000
2018-02-27	404.35	405.49	399.24	399.41	123.39	1,485,300
2018-02-26	400.58	405.00	399.24	404.20	124.87	1,518,300
2018-02-23	399.41	400.58	394.73	398.20	123.02	1,811,700
2018-02-22	399.42	401.71	396.01	398.88	122.96	1,615,200
2018-02-21	398.09	405.46	396.67	397.13	122.42	1,595,100
2018-02-20	401.34	402.30	394.83	396.67	122.28	1,653,900
2018-02-16	400.29	404.75	397.41	402.30	124.02	2,297,400
2018-02-15	408.50	409.02	400.10	401.09	123.64	2,195,700
2018-02-14	403.00	408.15	401.41	405.66	125.05	2,192,400
2018-02-13	402.11	407.28	400.46	405.76	125.08	1,312,200
2018-02-12	401.81	406.58	395.60	403.69	124.44	1,611,900
2018-02-09	391.37	402.50	381.49	398.86	122.95	3,061,800
2018-02-08	403.75	404.87	387.37	387.65	119.50	2,378,400
2018-02-07	405.71	411.00	402.63	403.48	124.38	2,379,000
2018-02-06	388.00	406.04	383.89	405.00	124.85	3,170,400
2018-02-05	400.00	406.72	393.22	393.23	121.22	3,576,900
2018-02-02	411.90	413.78	402.46	403.13	124.27	1,980,600
2018-02-01	414.78	416.76	408.39	412.13	127.05	2,628,900
2018-01-31	421.95	422.34	416.51	417.11	128.58	2,184,600
2018-01-30	419.64	422.17	415.60	421.36	129.89	1,974,900
2018-01-29	423.80	427.31	419.45	420.79	129.71	2,216,400
2018-01-26	424.70	425.77	418.32	423.68	130.61	2,871,900
2018-01-25	419.05	430.91	416.01	424.66	130.91	4,416,900
2018-01-24	430.34	433.96	426.85	429.38	132.36	2,255,100
2018-01-23	427.00	429.21	423.85	429.21	132.31	2,137,800
2018-01-22	430.00	430.78	423.11	427.18	131.68	1,710,900
2018-01-19	431.46	433.40	429.01	430.80	132.80	1,959,600
2018-01-18	426.99	433.47	426.02	430.76	132.79	1,922,100
2018-01-17	426.41	430.93	422.52	426.94	131.61	2,194,500
2018-01-16	434.30	435.15	422.44	423.87	130.66	2,764,500
2018-01-12	427.58	433.90	424.29	432.84	133.43	3,062,100
2018-01-11	420.59	425.41	420.47	425.36	131.12	898,200
2018-01-10	421.92	422.99	418.81	419.53	129.33	1,050,600
2018-01-09	424.41	427.33	423.70	424.21	130.77	1,569,600
2018-01-08	421.59	424.59	421.04	424.00	130.70	1,276,200
2018-01-05	416.37	421.99	415.23	421.66	129.98	1,619,100
2018-01-04	417.97	421.64	413.00	413.10	127.34	1,669,500
2018-01-03	414.61	415.77	412.20	415.36	128.04	1,014,600
2018-01-02	410.59	413.78	409.76	413.70	127.53	1,099,500
2017-12-29	413.80	415.70	409.39	410.04	126.40	1,086,600
2017-12-28	411.08	413.17	408.00	413.07	127.34	920,400
2017-12-27	412.63	412.70	409.39	410.20	126.45	1,040,100
2017-12-26	411.76	413.63	411.17	411.39	126.82	548,400
2017-12-22	413.00	413.72	410.92	413.09	127.34	1,208,700

← NewerPage 37 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.