Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	260.52	269.86	258.04	266.83	80.248	5,585,700
2015-10-29	259.97	261.85	249.00	258.11	77.625	6,517,500
2015-10-28	242.33	247.31	241.25	246.76	74.212	4,046,100
2015-10-27	245.00	245.00	240.29	241.91	72.753	3,067,800
2015-10-26	246.89	247.72	243.34	247.24	74.356	2,208,900
2015-10-23	249.26	249.93	243.51	245.77	73.914	1,848,000
2015-10-22	240.77	247.43	238.66	246.93	74.263	3,037,800
2015-10-21	240.55	241.95	236.26	238.36	71.686	2,697,900
2015-10-20	242.76	243.72	238.44	239.60	72.059	2,435,400
2015-10-19	242.07	244.11	238.93	242.87	73.042	2,618,400
2015-10-16	236.47	243.47	235.63	243.17	73.132	3,411,300
2015-10-15	240.79	241.20	235.80	236.08	71.000	5,329,200
2015-10-14	243.51	245.23	242.30	242.51	72.934	2,248,200
2015-10-13	241.86	244.99	241.00	244.90	73.653	2,436,000
2015-10-12	242.01	244.17	241.36	243.77	73.313	1,402,200
2015-10-09	243.92	246.01	241.13	242.86	73.039	2,047,500
2015-10-08	239.10	244.82	237.71	244.21	73.445	2,202,300
2015-10-07	232.76	241.06	232.50	239.12	71.914	2,511,900
2015-10-06	240.75	242.13	235.60	236.68	71.180	3,625,200
2015-10-05	238.84	242.23	238.84	241.17	72.531	3,445,200
2015-10-02	229.57	237.19	227.30	237.00	71.277	4,762,500
2015-10-01	222.76	232.99	220.43	231.92	69.749	6,678,600
2015-09-30	221.95	225.17	221.29	222.78	67.000	7,592,400
2015-09-29	220.26	223.28	218.27	218.94	65.845	4,827,600
2015-09-28	230.15	230.15	219.67	220.56	66.332	4,234,800
2015-09-25	229.82	232.71	226.79	227.49	68.417	4,135,500
2015-09-24	230.97	230.97	224.83	227.80	68.510	6,755,400
2015-09-23	234.96	237.98	232.34	232.62	69.959	4,986,900
2015-09-22	241.83	241.92	235.75	237.25	71.352	5,757,000
2015-09-21	248.64	249.52	243.53	244.27	73.463	3,433,800
2015-09-18	248.40	250.74	245.96	246.65	74.179	2,832,300
2015-09-17	250.63	257.68	248.80	253.17	76.140	3,019,200
2015-09-16	250.67	254.99	248.75	250.63	75.376	3,252,000
2015-09-15	253.70	254.52	250.21	250.67	75.388	2,890,800
2015-09-14	256.49	257.06	251.12	251.95	75.773	2,466,000
2015-09-11	255.00	256.37	253.72	255.66	76.889	1,613,100
2015-09-10	256.30	258.92	254.91	255.66	76.889	1,948,800
2015-09-09	264.59	265.00	256.98	257.28	77.376	1,787,400
2015-09-08	258.05	261.67	256.46	261.63	78.684	1,386,300
2015-09-04	253.38	256.17	252.04	253.86	76.347	1,515,300
2015-09-03	255.00	258.48	254.52	255.87	76.952	1,673,700
2015-09-02	251.38	254.12	249.28	254.12	76.425	2,019,300
2015-09-01	251.81	253.45	247.59	248.53	74.744	1,983,000
2015-08-31	256.83	259.67	255.11	255.81	76.934	1,839,300
2015-08-28	258.44	259.91	256.14	258.11	77.625	1,494,600
2015-08-27	258.45	262.41	255.31	259.37	78.004	2,013,900
2015-08-26	253.75	256.10	249.10	255.55	76.855	2,907,000
2015-08-25	262.55	263.31	248.50	248.65	74.780	3,766,500
2015-08-24	251.62	265.76	250.72	254.32	76.486	4,631,400
2015-08-21	266.01	266.63	258.23	261.35	78.600	4,900,800
2015-08-20	279.47	279.82	268.56	268.92	80.876	3,513,600
2015-08-19	283.87	285.15	281.70	281.92	84.786	2,163,300
2015-08-18	285.00	288.46	283.16	285.07	85.733	2,155,200
2015-08-17	279.36	286.49	278.48	284.69	85.619	2,374,200
2015-08-14	275.59	281.20	274.68	279.37	84.019	1,703,400
2015-08-13	273.64	278.81	271.65	276.01	83.009	1,662,600
2015-08-12	269.70	274.00	267.47	273.17	82.155	2,169,000
2015-08-11	270.81	271.95	268.95	271.02	81.307	1,950,300
2015-08-10	271.94	274.22	270.34	273.49	82.047	1,521,300
2015-08-07	271.24	271.28	267.54	269.34	80.803	2,119,800

← NewerPage 47 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.