Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	243.35	258.27	243.35	249.66	75.273	5,981,100
2016-01-27	249.42	255.09	247.28	252.25	76.054	4,250,400
2016-01-26	245.81	250.40	244.58	249.42	75.201	2,197,500
2016-01-25	248.40	249.68	243.94	244.14	73.609	2,596,800
2016-01-22	248.43	254.10	247.07	250.01	75.379	2,887,500
2016-01-21	245.19	249.88	239.89	245.97	74.161	4,894,200
2016-01-20	240.00	245.77	234.96	245.37	73.980	6,560,400
2016-01-19	243.49	243.96	236.04	239.35	72.165	3,081,300
2016-01-15	238.48	243.53	237.26	242.10	72.994	2,650,500
2016-01-14	243.66	246.51	241.02	243.24	73.338	2,503,800
2016-01-13	247.83	247.83	240.43	241.16	72.711	1,758,000
2016-01-12	243.85	246.92	243.06	246.42	74.296	3,054,900
2016-01-11	242.50	243.90	239.54	241.97	72.955	2,174,700
2016-01-08	243.40	244.77	241.03	241.77	72.894	3,592,800
2016-01-07	243.63	249.09	240.56	241.57	72.834	2,640,900
2016-01-06	251.02	252.32	246.52	248.38	74.887	2,370,900
2016-01-05	256.57	258.66	254.84	255.78	77.118	2,271,900
2016-01-04	257.31	260.04	251.11	254.75	76.808	3,405,000
2015-12-31	261.41	263.50	259.59	259.60	78.270	1,854,300
2015-12-30	263.95	266.39	261.70	262.45	79.129	1,587,300
2015-12-29	266.01	266.38	263.91	264.89	79.865	1,276,200
2015-12-28	263.25	265.74	263.25	264.23	79.666	913,200
2015-12-24	266.32	268.44	264.83	265.17	79.950	340,800
2015-12-23	263.78	268.31	263.25	267.15	80.547	1,353,300
2015-12-22	262.05	262.94	259.74	261.85	78.949	1,143,900
2015-12-21	258.14	261.33	254.69	261.09	78.719	2,479,200
2015-12-18	261.02	261.75	256.09	256.23	77.254	2,318,100
2015-12-17	270.49	271.00	263.08	263.20	79.356	1,712,400
2015-12-16	266.18	270.23	265.10	269.52	81.261	2,366,700
2015-12-15	266.15	266.84	262.72	263.39	79.413	1,853,700
2015-12-14	262.14	263.59	260.21	263.34	79.398	1,471,200
2015-12-11	266.54	266.54	261.30	261.88	78.958	2,160,000
2015-12-10	269.22	269.99	266.00	266.54	80.363	1,493,400
2015-12-09	269.67	273.83	266.97	267.71	80.715	1,341,000
2015-12-08	268.05	273.33	268.02	270.86	81.665	1,488,900
2015-12-07	271.05	273.92	268.12	270.60	81.587	1,391,400
2015-12-04	267.84	272.56	267.77	272.42	82.136	2,109,300
2015-12-03	274.21	274.35	264.67	266.01	80.203	3,088,800
2015-12-02	277.76	277.76	272.10	273.21	82.374	2,070,900
2015-12-01	277.07	282.00	276.61	277.56	83.685	1,953,000
2015-11-30	276.73	276.77	273.69	276.07	83.236	2,606,100
2015-11-27	276.18	278.47	275.19	276.83	83.465	602,700
2015-11-25	277.49	277.65	275.11	275.78	83.149	1,275,300
2015-11-24	272.56	278.53	271.40	276.32	83.311	1,947,300
2015-11-23	274.28	279.46	274.28	275.44	83.046	2,149,800
2015-11-20	272.62	275.93	272.00	274.28	82.696	2,301,900
2015-11-19	273.00	275.00	272.20	272.82	82.256	1,659,600
2015-11-18	268.44	273.00	268.19	272.61	82.193	1,925,700
2015-11-17	267.34	273.17	267.01	269.73	81.324	2,977,500
2015-11-16	262.63	267.52	260.28	266.91	80.474	2,131,200
2015-11-13	262.30	264.97	259.52	262.63	79.184	2,157,300
2015-11-12	264.41	265.25	261.33	262.09	79.021	1,529,700
2015-11-11	264.88	267.64	262.78	266.12	80.236	1,549,500
2015-11-10	265.24	266.51	263.05	264.57	79.769	1,334,400
2015-11-09	267.52	267.70	263.58	266.56	80.167	1,579,500
2015-11-06	267.58	268.92	264.85	267.23	80.368	2,045,100
2015-11-05	271.49	272.19	267.53	268.11	80.633	3,048,900
2015-11-04	271.26	272.21	268.04	270.70	81.412	2,483,100
2015-11-03	269.57	270.54	267.30	269.99	81.198	2,337,000
2015-11-02	268.42	270.72	265.42	269.83	81.150	3,035,100

← NewerPage 46 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.