Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	297.87	300.32	297.15	299.25	90.518	2,079,900
2016-04-22	298.16	300.00	293.76	299.10	90.472	2,178,900
2016-04-21	303.00	309.00	292.63	297.37	89.949	5,533,500
2016-04-20	298.79	301.60	295.89	300.02	90.751	2,716,800
2016-04-19	297.62	298.32	296.26	298.30	90.230	1,716,000
2016-04-18	296.00	297.42	293.51	296.77	89.767	1,627,500
2016-04-15	294.97	297.61	294.67	296.43	89.665	1,452,600
2016-04-14	296.67	297.38	292.74	294.50	89.081	2,328,000
2016-04-13	298.55	299.99	296.37	297.08	89.861	2,871,900
2016-04-12	294.52	298.61	294.26	297.66	90.037	2,214,600
2016-04-11	296.94	298.75	294.06	294.71	89.144	2,355,000
2016-04-08	294.40	297.25	294.00	296.98	89.831	3,042,000
2016-04-07	289.78	293.26	288.81	292.73	88.545	3,823,500
2016-04-06	286.21	290.88	285.40	290.77	87.953	2,206,200
2016-04-05	283.83	289.43	283.82	287.24	86.885	1,823,100
2016-04-04	288.02	289.34	283.58	287.13	86.852	1,368,900
2016-04-01	282.71	288.11	281.55	287.65	87.009	1,962,900
2016-03-31	283.99	285.49	281.63	284.67	86.107	2,161,500
2016-03-30	287.15	287.35	282.58	284.43	86.035	1,823,700
2016-03-29	282.44	286.11	281.44	285.60	86.389	1,975,200
2016-03-28	283.02	284.93	281.74	283.93	85.884	1,580,400
2016-03-24	281.66	283.19	279.85	281.35	85.103	1,872,600
2016-03-23	281.73	285.38	280.00	282.99	85.599	3,561,900
2016-03-22	273.14	289.90	272.96	282.00	85.300	5,370,000
2016-03-21	287.34	288.29	270.54	273.29	82.665	13,577,700
2016-03-18	287.39	288.99	285.51	288.69	87.323	2,737,800
2016-03-17	286.02	287.89	284.36	287.09	86.839	2,473,500
2016-03-16	284.32	287.20	282.74	287.01	86.815	2,038,500
2016-03-15	281.62	284.88	281.03	282.74	85.524	1,709,400
2016-03-14	284.27	286.13	283.04	283.69	85.811	1,876,500
2016-03-11	282.96	286.97	282.25	284.83	86.156	3,137,700
2016-03-10	278.43	283.70	276.52	279.60	84.574	2,690,100
2016-03-09	277.11	279.00	273.89	275.21	83.246	2,309,100
2016-03-08	273.91	278.75	272.25	276.19	83.542	2,430,900
2016-03-07	275.15	278.33	273.52	276.28	83.570	1,884,000
2016-03-04	273.20	277.60	270.33	276.81	83.730	2,150,100
2016-03-03	276.17	277.30	270.36	271.99	82.272	2,745,000
2016-03-02	278.35	279.84	272.64	273.69	82.786	2,721,000
2016-03-01	271.94	283.97	271.94	281.16	85.046	3,399,000
2016-02-29	272.40	276.81	270.18	270.50	81.821	3,590,400
2016-02-26	266.88	277.40	266.00	273.03	82.587	4,752,900
2016-02-25	260.36	265.61	257.49	265.46	80.297	2,421,600
2016-02-24	252.77	259.92	251.78	259.71	78.303	1,900,500
2016-02-23	258.19	259.61	253.52	254.71	76.796	1,686,600
2016-02-22	257.68	259.74	256.79	257.80	77.728	1,754,400
2016-02-19	254.46	256.61	252.77	255.51	77.037	1,742,700
2016-02-18	259.07	259.40	254.35	254.78	76.817	2,020,800
2016-02-17	261.77	263.57	257.60	259.15	78.135	2,067,600
2016-02-16	259.06	260.37	254.66	258.94	78.071	2,975,400
2016-02-12	250.88	256.98	248.74	256.65	77.381	1,998,900
2016-02-11	247.76	250.10	244.72	247.88	74.737	2,197,200
2016-02-10	254.00	258.32	251.97	252.71	76.193	1,930,200
2016-02-09	246.19	254.26	245.77	252.43	76.108	2,452,200
2016-02-08	253.28	255.23	240.90	246.63	74.360	2,997,300
2016-02-05	259.55	260.82	253.42	256.12	77.221	3,181,200
2016-02-04	256.65	260.61	253.88	260.26	78.469	2,475,600
2016-02-03	248.62	256.89	245.54	256.86	77.444	2,373,300
2016-02-02	253.36	255.10	248.11	248.95	75.059	1,938,600
2016-02-01	249.99	256.84	245.81	254.85	76.838	2,337,900
2016-01-29	250.46	259.56	250.46	255.67	77.085	4,042,500

← NewerPage 45 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.