Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	277.46	279.22	276.14	278.88	85.112	2,632,500
2017-01-09	278.98	279.48	277.23	278.76	85.076	2,013,000
2017-01-06	275.98	280.34	275.66	278.99	85.146	2,331,000
2017-01-05	273.63	277.29	271.98	276.18	84.288	2,495,700
2017-01-04	275.08	277.53	274.73	276.40	84.355	1,897,800
2017-01-03	270.72	274.62	270.29	274.54	83.788	2,670,600
2016-12-30	272.43	272.43	268.05	268.74	82.018	1,761,000
2016-12-29	270.00	271.76	268.71	271.13	82.747	1,093,800
2016-12-28	273.28	273.49	270.21	270.30	82.494	1,419,900
2016-12-27	272.13	273.18	270.57	272.38	83.129	1,165,200
2016-12-23	270.72	272.46	268.30	272.30	83.104	1,430,100
2016-12-22	272.41	272.74	269.12	270.21	82.466	1,253,100
2016-12-21	266.94	271.63	265.52	271.21	82.772	2,336,100
2016-12-20	267.97	268.41	265.14	266.19	81.239	2,417,400
2016-12-19	271.82	272.27	266.58	268.88	82.060	2,683,800
2016-12-16	267.32	272.86	267.04	271.76	82.939	3,884,700
2016-12-15	266.54	269.18	266.48	267.72	81.706	2,857,800
2016-12-14	269.66	270.24	265.57	266.49	81.331	2,815,500
2016-12-13	272.43	272.59	269.27	269.59	82.277	2,308,500
2016-12-12	271.29	271.29	266.56	270.76	82.634	2,570,700
2016-12-09	271.09	273.42	270.43	270.92	82.683	2,104,200
2016-12-08	268.68	272.00	267.61	271.36	82.817	2,474,700
2016-12-07	265.82	269.78	263.89	269.78	82.335	2,368,500
2016-12-06	267.04	268.47	265.23	266.46	81.322	1,866,600
2016-12-05	264.68	266.53	263.06	266.40	81.304	2,538,900
2016-12-02	265.87	265.88	261.65	265.06	80.895	3,198,300
2016-12-01	268.16	269.46	264.00	265.88	81.145	3,781,200
2016-11-30	276.64	277.01	268.46	268.67	81.996	3,554,700
2016-11-29	274.34	277.49	272.56	276.32	84.331	2,514,300
2016-11-28	273.70	275.16	272.94	274.02	83.629	3,076,800
2016-11-25	272.06	275.00	271.77	274.97	83.919	1,131,600
2016-11-23	268.21	273.01	268.21	272.41	83.138	2,383,800
2016-11-22	265.99	269.95	265.69	268.78	82.030	3,322,800
2016-11-21	260.24	266.30	260.05	266.14	81.224	2,621,100
2016-11-18	262.71	264.33	260.00	260.29	79.439	2,427,600
2016-11-17	263.26	264.56	262.07	262.71	80.177	2,541,900
2016-11-16	264.29	264.78	261.76	261.98	79.955	2,252,400
2016-11-15	264.62	266.63	262.65	265.73	80.843	3,159,900
2016-11-14	262.44	263.63	261.24	263.38	80.128	3,858,300
2016-11-11	263.91	265.35	260.56	261.76	79.635	2,964,900
2016-11-10	258.21	269.08	258.17	265.01	80.624	6,203,100
2016-11-09	249.70	258.10	248.10	257.74	78.412	4,071,600
2016-11-08	248.80	253.09	248.51	252.19	76.723	3,805,500
2016-11-07	246.47	248.68	245.09	247.97	75.440	3,018,000
2016-11-04	242.78	245.47	242.50	242.54	73.788	2,447,700
2016-11-03	243.95	245.05	241.28	241.52	73.477	2,035,500
2016-11-02	240.95	243.72	240.40	242.48	73.769	2,793,600
2016-11-01	245.85	245.85	239.48	240.63	73.207	4,023,900
2016-10-31	246.28	247.41	243.76	244.86	74.493	2,891,700
2016-10-28	247.11	248.71	241.74	244.73	74.454	5,139,600
2016-10-27	249.29	250.04	246.13	247.60	75.327	3,520,500
2016-10-26	247.54	251.92	247.00	249.23	75.823	4,842,600
2016-10-25	255.55	258.00	246.68	247.61	75.330	18,016,200
2016-10-24	278.53	279.07	276.22	277.88	84.539	2,767,800
2016-10-21	273.64	277.63	272.98	277.14	84.314	2,208,300
2016-10-20	272.56	277.22	272.26	275.83	83.915	2,870,700
2016-10-19	270.76	272.15	269.02	271.50	82.598	1,886,100
2016-10-18	271.31	271.54	268.70	270.85	82.400	1,257,600
2016-10-17	268.48	270.43	268.32	269.59	82.017	1,522,800
2016-10-14	271.10	271.23	268.38	268.40	81.655	1,602,300

← NewerPage 42 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.