Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	415.75	415.75	411.14	411.53	126.86	1,255,500
2017-12-20	412.95	414.98	411.29	414.34	127.73	1,122,900
2017-12-19	410.00	413.93	409.10	411.87	126.97	1,263,600
2017-12-18	405.53	408.72	405.52	408.15	125.82	1,209,300
2017-12-15	402.42	405.42	400.54	403.82	124.48	2,597,700
2017-12-14	407.25	408.67	398.00	400.23	123.38	1,335,900
2017-12-13	407.42	408.56	405.36	405.45	124.99	1,518,600
2017-12-12	408.75	409.85	406.32	407.02	125.47	1,066,800
2017-12-11	408.29	409.89	405.46	407.76	125.70	938,700
2017-12-08	406.47	413.98	406.01	408.85	126.03	1,727,400
2017-12-07	401.03	406.61	401.03	406.47	125.30	1,127,700
2017-12-06	402.92	404.88	399.36	401.19	123.67	1,116,900
2017-12-05	406.13	409.12	403.34	405.55	125.02	1,683,600
2017-12-04	397.25	410.66	397.25	406.93	125.44	2,682,300
2017-12-01	399.89	401.74	391.26	395.07	121.79	1,964,400
2017-11-30	394.14	402.31	393.82	399.42	123.13	2,121,300
2017-11-29	397.64	398.97	392.56	393.96	121.44	1,395,300
2017-11-28	392.14	397.65	391.41	397.54	122.55	1,762,200
2017-11-27	394.00	395.00	389.91	390.21	120.29	1,518,600
2017-11-24	392.00	394.91	391.94	394.03	121.47	444,600
2017-11-22	390.76	391.73	388.87	390.56	120.40	977,400
2017-11-21	388.93	390.24	387.30	390.13	120.26	1,046,400
2017-11-20	386.52	389.54	386.26	387.69	119.51	676,800
2017-11-17	386.45	388.31	385.61	386.98	119.29	968,100
2017-11-16	385.08	388.84	384.38	388.03	119.62	1,526,100
2017-11-15	386.52	387.49	384.11	385.96	118.72	1,002,600
2017-11-14	389.24	390.21	386.71	389.13	119.69	814,200
2017-11-13	387.53	390.75	386.83	389.71	119.87	909,600
2017-11-10	386.52	390.18	386.52	389.46	119.79	750,300
2017-11-09	394.83	394.83	384.90	387.03	119.05	1,343,700
2017-11-08	394.66	396.40	391.51	395.51	121.65	1,121,700
2017-11-07	394.66	396.04	393.35	394.01	121.19	971,700
2017-11-06	394.98	397.73	393.36	393.94	121.17	1,134,600
2017-11-03	393.20	398.12	392.00	397.11	122.15	1,021,500
2017-11-02	396.93	396.93	390.89	392.11	120.61	1,535,700
2017-11-01	392.65	396.19	391.43	395.77	121.73	1,125,900
2017-10-31	394.34	397.32	394.21	395.15	121.54	1,335,300
2017-10-30	397.13	398.03	393.70	394.25	121.27	1,234,800
2017-10-27	396.54	397.99	392.91	397.29	122.20	1,804,800
2017-10-26	393.62	398.22	391.82	396.50	121.96	1,793,400
2017-10-25	390.12	393.41	385.62	392.54	120.74	2,174,700
2017-10-24	382.46	394.10	382.37	388.91	119.62	2,487,300
2017-10-23	390.09	390.32	385.24	386.58	118.91	2,357,100
2017-10-20	389.49	390.60	387.35	389.70	119.87	1,587,600
2017-10-19	383.52	387.72	382.98	387.57	119.21	1,151,700
2017-10-18	383.82	385.24	382.59	384.09	118.14	1,360,800
2017-10-17	384.56	385.00	381.42	382.68	117.71	1,557,000
2017-10-16	386.50	386.65	382.83	384.07	118.13	1,422,300
2017-10-13	385.47	387.17	383.74	385.84	118.68	2,194,500
2017-10-12	382.06	384.99	381.19	383.57	117.98	1,328,400
2017-10-11	380.19	383.75	379.60	383.04	117.82	1,389,300
2017-10-10	382.12	383.33	379.48	381.47	117.33	1,315,500
2017-10-09	383.00	383.49	379.50	382.00	117.50	1,712,100
2017-10-06	379.05	383.64	378.00	383.47	117.95	2,153,400
2017-10-05	380.06	381.00	376.38	379.90	116.85	2,491,500
2017-10-04	375.00	376.67	371.23	374.17	115.09	2,115,000
2017-10-03	374.75	377.24	367.46	374.37	115.15	6,070,500
2017-10-02	357.84	359.72	355.50	359.43	110.56	2,297,100
2017-09-29	357.01	363.98	356.53	358.04	110.13	2,349,900
2017-09-28	348.25	357.62	348.00	357.04	109.82	3,196,200

← NewerPage 38 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.