Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	353.79	355.87	351.41	353.23	108.37	920,400
2017-06-30	353.71	354.73	350.57	350.96	107.67	2,954,700
2017-06-29	360.87	362.11	352.41	352.64	108.19	2,106,900
2017-06-28	360.09	362.57	359.98	361.03	110.76	1,529,700
2017-06-27	359.34	361.55	357.18	358.16	109.88	1,411,500
2017-06-26	358.00	359.60	357.19	358.98	110.14	1,820,700
2017-06-23	354.75	357.23	354.08	357.10	109.56	1,793,100
2017-06-22	354.88	355.69	353.08	354.75	108.84	1,056,300
2017-06-21	357.32	359.67	354.88	355.40	109.04	1,590,900
2017-06-20	357.00	360.58	357.00	357.96	109.82	2,122,200
2017-06-19	352.61	357.00	352.33	357.00	109.53	2,385,000
2017-06-16	351.72	351.89	348.55	350.55	107.55	2,610,300
2017-06-15	349.20	351.69	348.50	351.50	107.84	1,342,200
2017-06-14	354.58	354.64	347.73	352.69	108.21	2,029,200
2017-06-13	349.17	354.16	348.61	353.25	108.38	1,824,300
2017-06-12	352.51	354.03	346.26	347.94	106.75	3,493,200
2017-06-09	346.30	354.63	346.30	352.91	108.27	3,853,800
2017-06-08	340.26	347.96	340.26	345.97	106.14	2,656,800
2017-06-07	341.17	341.66	338.12	340.26	104.39	942,300
2017-06-06	342.09	343.25	340.00	340.32	104.41	1,837,800
2017-06-05	345.28	345.36	340.93	342.26	105.01	1,261,500
2017-06-02	339.83	346.86	338.65	345.40	105.97	2,207,100
2017-06-01	332.51	339.25	331.73	338.94	103.99	2,511,300
2017-05-31	335.64	336.00	330.94	331.77	101.79	3,105,600
2017-05-30	334.95	335.96	334.13	335.36	102.89	1,363,500
2017-05-26	333.52	335.42	333.05	334.95	102.76	1,214,400
2017-05-25	333.82	334.55	331.71	334.09	102.50	1,581,900
2017-05-24	331.91	334.49	330.63	332.78	102.10	1,086,300
2017-05-23	331.78	333.57	331.02	331.91	101.83	1,362,900
2017-05-22	333.92	333.92	329.63	331.45	101.69	1,419,000
2017-05-19	331.81	333.72	330.28	332.37	101.97	1,551,900
2017-05-18	328.00	332.70	326.90	331.22	101.62	2,106,300
2017-05-17	336.03	336.03	328.41	328.47	100.77	2,122,500
2017-05-16	334.03	336.93	333.61	336.88	103.09	1,746,900
2017-05-15	333.76	335.50	333.40	333.93	102.19	1,220,400
2017-05-12	334.59	335.78	333.57	334.05	102.23	771,000
2017-05-11	336.28	336.79	332.20	334.64	102.41	1,186,500
2017-05-10	338.41	338.98	336.63	337.70	103.34	940,500
2017-05-09	337.04	339.62	336.62	338.38	103.55	1,083,000
2017-05-08	338.50	339.36	337.10	337.75	103.36	1,068,000
2017-05-05	339.48	339.56	336.21	338.24	103.51	1,387,200
2017-05-04	334.89	338.89	333.89	338.61	103.62	2,321,700
2017-05-03	336.04	337.33	332.17	334.18	102.27	1,116,300
2017-05-02	333.10	335.36	332.52	334.70	102.43	1,320,900
2017-05-01	333.28	336.06	332.55	332.55	101.77	1,334,400
2017-04-28	337.47	338.00	333.04	334.68	102.42	2,145,900
2017-04-27	331.24	336.38	330.00	335.57	102.69	1,769,700
2017-04-26	330.83	331.97	328.00	330.94	101.28	1,839,000
2017-04-25	330.00	331.43	328.02	331.18	101.35	1,603,500
2017-04-24	328.93	329.64	325.38	327.73	100.29	2,008,200
2017-04-21	323.44	325.17	322.09	324.60	99.336	2,306,700
2017-04-20	321.12	325.51	317.19	324.02	99.159	4,863,000
2017-04-19	312.05	312.43	310.17	311.54	95.339	1,936,500
2017-04-18	309.80	311.55	309.65	311.07	95.196	1,295,100
2017-04-17	309.63	311.37	309.03	310.85	95.128	1,026,900
2017-04-13	311.97	312.95	308.30	308.35	94.363	1,307,100
2017-04-12	312.35	313.70	311.53	312.96	95.774	1,494,600
2017-04-11	310.58	312.56	309.50	312.40	95.602	1,033,800
2017-04-10	312.94	313.75	311.17	311.85	95.434	759,000
2017-04-07	310.86	313.38	310.49	313.07	95.808	1,367,400

← NewerPage 40 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.