Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	267.18	270.52	266.07	269.46	81.977	1,851,900
2016-10-12	267.48	269.68	266.49	269.03	81.847	1,563,900
2016-10-11	269.64	270.04	265.60	267.41	81.354	3,750,600
2016-10-10	271.53	274.97	270.00	270.74	82.367	2,233,800
2016-10-07	271.18	271.18	261.39	268.74	81.758	7,021,800
2016-10-06	271.70	274.71	270.51	274.07	83.380	2,494,200
2016-10-05	271.86	273.02	270.62	272.09	82.778	2,238,000
2016-10-04	276.04	276.72	271.00	271.00	82.446	2,787,600
2016-10-03	275.92	276.39	274.93	275.84	83.918	1,827,900
2016-09-30	278.73	279.70	274.89	276.66	84.168	2,174,400
2016-09-29	281.77	282.50	276.26	277.30	84.363	2,199,900
2016-09-28	283.82	283.82	280.63	281.92	85.768	1,975,800
2016-09-27	279.84	282.76	278.50	282.38	85.908	1,290,000
2016-09-26	282.14	282.94	280.16	280.31	85.278	1,622,100
2016-09-23	280.14	283.93	279.80	283.00	86.097	2,288,400
2016-09-22	279.35	280.70	278.21	279.62	85.068	1,646,100
2016-09-21	275.01	278.48	273.15	278.38	84.691	1,745,400
2016-09-20	275.00	277.11	274.51	275.17	83.715	2,382,900
2016-09-19	272.50	275.42	271.80	273.53	83.216	2,578,500
2016-09-16	276.19	276.62	271.69	273.98	83.353	2,888,400
2016-09-15	276.24	278.00	275.00	276.74	84.192	2,083,500
2016-09-14	274.84	277.16	274.43	275.61	83.848	2,094,900
2016-09-13	278.76	279.45	273.64	273.75	83.283	3,028,800
2016-09-12	273.39	280.05	273.28	279.35	84.986	2,965,500
2016-09-09	281.05	281.54	274.39	274.39	83.477	3,446,100
2016-09-08	285.19	286.09	282.92	283.35	86.203	1,805,400
2016-09-07	284.59	287.10	282.94	286.49	87.159	2,036,700
2016-09-06	287.38	287.38	284.09	285.13	86.745	1,110,900
2016-09-02	285.55	287.36	284.63	286.43	87.140	1,274,100
2016-09-01	283.37	286.27	282.70	285.27	86.787	3,056,400
2016-08-31	287.01	287.21	283.42	283.71	86.313	1,508,100
2016-08-30	286.15	288.61	285.87	286.71	87.225	1,933,200
2016-08-29	285.89	287.98	284.88	286.68	87.216	2,464,500
2016-08-26	286.70	289.15	284.91	285.82	86.955	1,618,200
2016-08-25	286.16	287.67	285.80	286.51	87.165	1,916,400
2016-08-24	289.79	290.52	286.25	286.81	87.256	1,432,800
2016-08-23	289.54	292.97	287.90	291.13	88.570	2,165,400
2016-08-22	287.06	290.22	286.58	287.89	87.584	3,432,300
2016-08-19	287.66	288.11	285.31	287.77	87.548	2,834,100
2016-08-18	287.54	289.82	287.48	288.58	87.794	1,365,900
2016-08-17	290.23	290.55	286.82	287.65	87.511	3,317,100
2016-08-16	296.50	297.65	291.40	291.53	88.436	1,747,200
2016-08-15	297.22	297.80	295.84	296.33	89.892	1,019,400
2016-08-12	295.30	296.09	293.72	295.81	89.735	1,258,800
2016-08-11	298.12	298.63	295.76	296.74	90.017	1,596,000
2016-08-10	296.21	296.71	295.13	296.46	89.932	1,210,200
2016-08-09	297.97	298.86	295.29	295.29	89.577	2,034,900
2016-08-08	300.83	301.54	296.63	297.57	90.269	1,812,000
2016-08-05	300.87	301.32	298.49	300.38	91.121	1,417,800
2016-08-04	302.22	302.68	299.28	300.03	91.015	1,188,300
2016-08-03	302.68	302.89	299.21	301.51	91.464	1,577,100
2016-08-02	298.04	301.93	297.27	301.73	91.530	2,208,000
2016-08-01	296.00	299.84	296.00	297.36	90.205	1,536,900
2016-07-29	298.05	299.73	297.04	299.73	90.924	2,472,600
2016-07-28	292.30	298.25	290.86	297.89	90.366	1,834,500
2016-07-27	293.54	294.38	290.59	292.30	88.670	2,060,100
2016-07-26	295.54	295.99	291.29	292.90	88.852	1,818,900
2016-07-25	294.48	295.32	293.29	295.19	89.547	2,052,000
2016-07-22	291.54	295.38	291.54	293.58	89.058	3,504,600
2016-07-21	298.40	300.00	285.25	290.63	88.163	10,390,800

← NewerPage 43 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.