Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	352.09	353.41	345.87	349.84	107.61	1,722,600
2017-09-26	355.00	360.00	350.98	352.14	108.31	2,572,500
2017-09-25	347.40	352.93	347.22	352.00	108.27	1,562,100
2017-09-22	350.09	350.32	344.08	349.76	107.58	1,710,600
2017-09-21	347.29	351.67	346.90	349.61	107.54	2,082,300
2017-09-20	343.72	347.85	342.59	347.04	106.74	2,290,200
2017-09-19	341.20	344.16	339.77	342.74	105.42	2,140,500
2017-09-18	341.54	341.54	338.45	339.70	104.49	1,946,700
2017-09-15	346.27	346.27	340.67	340.98	104.88	2,881,500
2017-09-14	346.90	348.06	344.77	346.54	106.59	1,436,400
2017-09-13	350.26	351.88	346.10	346.92	106.71	1,109,100
2017-09-12	348.50	352.39	348.20	350.35	107.76	1,691,700
2017-09-11	346.59	347.53	343.70	347.52	106.89	1,894,200
2017-09-08	339.95	345.27	336.27	344.55	105.98	2,180,700
2017-09-07	342.59	342.96	337.67	339.55	104.44	1,576,800
2017-09-06	345.14	346.68	341.62	342.96	105.49	1,536,300
2017-09-05	343.21	349.31	342.54	344.98	106.11	1,884,000
2017-09-01	340.22	345.64	338.88	343.62	105.69	2,123,100
2017-08-31	339.89	341.28	338.36	339.27	104.35	2,238,600
2017-08-30	333.13	339.30	332.61	338.00	103.96	2,228,100
2017-08-29	337.18	337.73	333.14	333.14	102.47	1,727,700
2017-08-28	337.82	342.45	337.70	338.92	104.25	1,443,600
2017-08-25	336.77	340.06	334.66	339.16	104.32	1,588,500
2017-08-24	336.82	336.85	334.33	335.56	103.21	1,330,800
2017-08-23	337.09	338.15	333.30	335.77	103.28	1,548,000
2017-08-22	331.16	339.30	331.16	339.03	104.28	2,601,000
2017-08-21	329.00	331.28	326.68	329.62	101.39	2,089,500
2017-08-18	329.23	330.67	327.08	328.97	101.19	1,661,400
2017-08-17	332.70	333.77	329.32	329.56	101.37	1,394,700
2017-08-16	332.42	334.53	331.25	333.43	102.56	1,671,300
2017-08-15	337.40	337.40	332.50	332.57	102.03	1,785,600
2017-08-14	334.28	337.84	332.99	337.51	103.55	1,887,300
2017-08-11	331.48	334.21	330.61	331.88	101.82	1,527,000
2017-08-10	334.63	335.56	331.00	332.04	101.87	2,422,500
2017-08-09	330.94	337.84	330.55	335.68	102.99	2,286,600
2017-08-08	334.15	335.74	331.48	332.50	102.01	1,654,200
2017-08-07	335.84	337.99	333.74	334.39	102.59	1,357,500
2017-08-04	335.39	337.02	333.73	335.07	102.80	1,574,700
2017-08-03	338.36	338.36	331.68	334.03	102.48	2,553,600
2017-08-02	337.40	339.46	335.36	337.07	103.41	2,301,900
2017-08-01	337.15	340.13	334.32	337.09	103.42	3,249,900
2017-07-31	342.45	342.83	337.15	337.27	103.47	2,665,500
2017-07-28	345.58	345.73	340.99	342.38	105.04	2,364,300
2017-07-27	350.63	351.24	343.44	345.58	106.02	2,633,700
2017-07-26	352.79	354.03	350.03	350.60	107.56	1,252,800
2017-07-25	353.09	353.93	349.93	352.22	108.06	1,503,600
2017-07-24	351.74	353.31	350.04	351.65	107.89	1,761,900
2017-07-21	350.01	353.43	347.29	352.17	108.05	2,723,400
2017-07-20	352.09	357.60	337.78	350.78	107.62	9,246,300
2017-07-19	359.49	360.85	357.91	359.72	110.36	1,861,800
2017-07-18	358.76	359.56	356.62	358.17	109.89	1,838,400
2017-07-17	357.65	361.27	357.00	359.40	110.26	1,483,200
2017-07-14	355.36	357.24	354.94	356.47	109.36	1,357,500
2017-07-13	356.70	357.80	354.93	355.15	108.96	1,138,500
2017-07-12	355.00	357.10	352.76	355.96	109.21	1,802,400
2017-07-11	352.00	353.87	350.20	353.27	108.38	1,650,000
2017-07-10	351.76	353.40	350.77	351.93	107.97	1,211,700
2017-07-07	349.68	353.35	348.01	352.03	108.00	1,700,100
2017-07-06	349.40	350.87	346.88	349.83	107.33	2,074,200
2017-07-05	353.50	354.01	349.86	351.08	107.71	2,367,300

← NewerPage 39 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.