Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	309.38	311.68	308.76	310.47	95.012	1,214,700
2017-04-05	308.38	312.23	307.27	309.28	94.648	1,555,500
2017-04-04	309.06	310.10	306.39	308.38	94.372	1,551,600
2017-04-03	309.90	311.77	306.05	308.61	94.443	1,557,600
2017-03-31	309.93	311.28	309.43	310.19	94.926	840,300
2017-03-30	310.09	311.68	309.30	310.21	94.932	1,152,000
2017-03-29	310.71	312.17	308.63	310.14	94.911	1,762,800
2017-03-28	309.21	311.97	309.03	310.94	95.156	981,300
2017-03-27	306.88	310.07	306.16	309.47	94.706	1,895,400
2017-03-24	310.95	312.16	308.34	309.45	94.700	1,028,100
2017-03-23	310.94	313.25	309.21	310.75	95.098	1,412,400
2017-03-22	308.37	311.99	305.70	311.66	95.376	1,772,700
2017-03-21	311.63	313.29	307.61	307.95	94.241	2,726,100
2017-03-20	313.50	313.50	310.60	312.13	95.520	1,149,000
2017-03-17	312.67	313.90	311.80	313.38	95.902	2,218,200
2017-03-16	312.76	313.73	310.37	311.33	95.275	1,344,900
2017-03-15	310.51	313.14	309.62	312.60	95.664	1,745,400
2017-03-14	310.27	311.26	308.26	310.14	94.911	1,288,200
2017-03-13	311.49	312.43	310.17	311.89	95.446	961,500
2017-03-10	311.50	313.30	310.66	311.90	95.450	1,196,700
2017-03-09	310.63	311.76	309.87	310.21	94.932	1,645,200
2017-03-08	310.00	315.49	309.43	311.00	95.174	2,045,100
2017-03-07	310.53	311.93	310.38	310.58	95.046	1,258,800
2017-03-06	311.19	312.79	310.38	311.31	95.269	1,224,300
2017-03-03	312.82	313.60	310.52	311.93	95.459	1,160,400
2017-03-02	314.54	314.70	312.32	312.97	95.777	1,306,500
2017-03-01	311.98	316.66	310.93	315.36	96.508	2,513,100
2017-02-28	309.27	310.28	307.50	308.54	94.421	1,836,600
2017-02-27	312.99	313.36	309.63	310.20	94.929	1,048,200
2017-02-24	308.77	312.65	308.77	312.65	95.679	1,464,300
2017-02-23	311.67	312.34	309.89	310.20	94.929	1,093,200
2017-02-22	311.85	313.33	310.89	312.46	95.361	1,226,100
2017-02-21	311.34	313.74	310.52	312.52	95.379	1,749,600
2017-02-17	311.25	312.17	310.57	311.35	95.022	1,423,200
2017-02-16	309.92	312.44	308.33	311.17	94.967	1,766,400
2017-02-15	309.22	310.10	307.32	309.91	94.582	1,710,900
2017-02-14	308.43	310.00	306.82	309.90	94.579	2,446,800
2017-02-13	307.00	309.68	306.00	309.62	94.494	2,231,700
2017-02-10	306.64	307.71	305.26	306.47	93.533	1,219,500
2017-02-09	305.76	306.97	305.10	306.49	93.539	1,574,700
2017-02-08	302.22	305.46	302.01	305.36	93.194	1,294,800
2017-02-07	302.82	303.98	301.51	302.05	92.184	1,430,700
2017-02-06	303.49	304.66	301.75	301.97	92.159	1,756,800
2017-02-03	306.74	306.74	303.00	304.00	92.779	1,762,800
2017-02-02	306.74	307.36	303.57	303.86	92.736	2,213,700
2017-02-01	302.20	306.58	301.69	306.18	93.444	2,311,500
2017-01-31	302.76	304.89	300.18	303.81	92.721	2,738,100
2017-01-30	304.65	306.75	302.31	304.83	93.032	3,495,600
2017-01-27	304.82	310.00	303.60	305.20	93.145	4,503,900
2017-01-26	301.56	308.93	298.50	305.00	93.084	9,041,100
2017-01-25	282.46	283.42	280.14	283.42	86.498	7,054,800
2017-01-24	284.41	285.90	280.54	280.77	85.689	4,618,500
2017-01-23	283.63	285.13	282.98	284.00	86.675	3,195,600
2017-01-20	284.29	284.92	281.79	283.62	86.559	2,747,700
2017-01-19	286.86	287.99	281.45	283.09	86.397	3,458,400
2017-01-18	284.72	287.36	283.17	286.96	87.578	2,363,100
2017-01-17	284.57	285.72	282.46	284.36	86.785	2,218,800
2017-01-13	283.76	285.32	280.80	285.10	87.011	1,740,300
2017-01-12	281.94	284.23	280.16	283.54	86.535	1,948,800
2017-01-11	277.61	284.32	277.61	283.76	86.602	2,523,300

← NewerPage 41 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.