Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	310.00	312.48	308.55	312.10	94.676	2,863,500
2016-07-19	308.02	309.16	306.30	309.00	93.736	1,455,600
2016-07-18	304.73	307.84	304.15	307.25	93.205	1,225,800
2016-07-15	305.96	308.72	305.11	305.90	92.795	1,536,600
2016-07-14	308.55	308.55	305.31	306.25	92.902	1,359,000
2016-07-13	305.94	308.42	305.84	306.89	93.096	1,015,200
2016-07-12	308.21	309.65	305.63	305.68	92.729	1,747,800
2016-07-11	304.92	309.19	303.00	307.19	93.187	1,625,700
2016-07-08	304.18	307.96	303.70	306.52	92.983	1,875,600
2016-07-07	299.52	303.23	299.52	302.10	91.643	2,211,900
2016-07-06	292.81	300.48	292.22	299.79	90.942	3,020,100
2016-07-05	292.40	295.38	291.59	294.66	89.386	1,584,900
2016-07-01	294.22	295.17	292.45	293.80	89.125	1,322,400
2016-06-30	291.45	294.18	288.97	293.67	89.085	1,875,300
2016-06-29	292.33	292.97	287.91	290.41	88.096	1,894,500
2016-06-28	282.69	290.73	282.64	290.06	87.990	3,028,800
2016-06-27	281.51	283.62	278.74	280.32	85.036	2,813,400
2016-06-24	282.22	287.49	281.59	283.75	86.076	5,037,300
2016-06-23	292.74	293.25	288.86	288.93	87.648	3,021,300
2016-06-22	287.50	290.27	287.49	289.92	87.948	1,638,000
2016-06-21	290.62	290.97	287.25	287.50	87.214	1,407,600
2016-06-20	291.21	293.00	289.31	289.56	87.839	1,625,700
2016-06-17	289.93	290.66	286.70	288.31	87.459	2,236,200
2016-06-16	290.38	290.90	287.39	290.54	88.136	1,538,700
2016-06-15	293.30	293.98	290.73	290.92	88.251	2,355,300
2016-06-14	290.37	292.28	289.07	292.15	88.624	2,088,600
2016-06-13	291.69	292.98	289.85	291.45	88.412	1,902,600
2016-06-10	291.69	294.08	290.27	292.05	88.594	1,693,800
2016-06-09	293.26	294.66	290.78	293.03	88.891	1,359,900
2016-06-08	294.00	295.98	293.10	295.30	89.580	2,028,900
2016-06-07	293.68	294.95	293.12	293.83	89.134	1,755,900
2016-06-06	291.53	295.30	291.00	293.47	89.025	2,217,600
2016-06-03	290.96	292.12	288.20	291.00	88.275	1,371,600
2016-06-02	291.23	292.04	289.31	292.03	88.588	1,603,500
2016-06-01	290.64	291.64	289.38	291.34	88.379	1,047,000
2016-05-31	292.23	294.00	289.79	291.09	88.303	1,727,400
2016-05-27	288.88	292.37	288.64	291.79	88.515	1,394,400
2016-05-26	291.17	293.15	288.42	288.42	87.493	1,931,700
2016-05-25	293.02	294.29	291.07	291.25	88.351	1,756,200
2016-05-24	290.77	293.96	287.31	291.92	88.555	2,063,100
2016-05-23	290.67	292.98	289.10	292.72	88.797	2,098,200
2016-05-20	290.00	291.75	288.97	289.61	87.854	1,099,800
2016-05-19	291.04	291.97	287.47	288.34	87.469	1,419,300
2016-05-18	291.88	293.74	289.97	291.23	88.345	1,554,300
2016-05-17	296.12	298.19	292.09	292.68	88.530	1,951,200
2016-05-16	294.50	297.99	294.12	297.68	90.043	1,314,000
2016-05-13	295.67	297.90	292.81	293.17	88.678	2,073,000
2016-05-12	296.87	297.82	294.00	296.18	89.589	3,107,700
2016-05-11	296.41	296.41	292.66	294.00	88.930	1,866,600
2016-05-10	292.77	296.58	292.77	296.00	89.535	2,351,100
2016-05-09	288.79	292.50	288.79	291.80	88.264	1,607,100
2016-05-06	288.62	290.48	288.09	290.48	87.865	1,201,200
2016-05-05	290.00	291.24	287.47	288.88	87.381	1,527,900
2016-05-04	287.98	289.43	286.60	289.00	87.417	1,549,200
2016-05-03	288.25	289.01	285.83	289.00	87.417	1,727,400
2016-05-02	285.33	290.07	282.73	289.51	87.571	2,368,200
2016-04-29	289.38	289.77	285.50	287.31	86.906	2,243,400
2016-04-28	296.66	298.40	289.11	289.61	87.602	3,502,800
2016-04-27	300.28	300.46	296.51	298.78	90.375	2,376,300
2016-04-26	299.90	300.87	298.98	300.12	90.781	3,489,600

← NewerPage 44 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.