Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	273.85	275.49	270.43	271.72	81.516	2,184,000
2015-08-05	280.00	280.00	273.90	274.67	82.402	2,694,900
2015-08-04	278.23	279.73	277.04	277.52	83.257	1,190,400
2015-08-03	278.32	279.19	276.19	278.21	83.464	1,899,300
2015-07-31	279.46	279.89	277.48	277.76	83.329	2,350,200
2015-07-30	278.20	279.00	275.80	277.92	83.377	1,750,500
2015-07-29	274.23	280.51	273.15	278.80	83.641	2,845,200
2015-07-28	265.49	273.96	265.49	273.84	82.153	2,420,400
2015-07-27	266.04	267.12	264.55	266.04	79.813	1,695,000
2015-07-24	270.46	271.24	265.64	267.12	80.137	2,082,300
2015-07-23	273.44	273.44	269.55	270.48	81.145	2,211,600
2015-07-22	267.00	274.66	267.00	273.69	82.108	3,859,500
2015-07-21	268.97	270.51	266.38	266.99	80.098	2,945,100
2015-07-20	266.01	270.03	265.00	267.62	80.287	3,331,500
2015-07-17	261.24	269.00	259.69	266.01	79.804	6,579,000
2015-07-16	256.07	266.69	250.27	261.23	78.370	21,494,100
2015-07-15	284.00	285.94	282.01	282.16	84.649	2,905,200
2015-07-14	281.33	284.66	281.06	284.28	85.285	1,695,900
2015-07-13	280.56	282.47	279.44	282.08	84.625	1,614,600
2015-07-10	278.50	280.00	276.71	278.21	83.464	2,049,900
2015-07-09	284.42	285.00	277.14	277.41	83.224	1,963,500
2015-07-08	282.14	284.11	280.94	280.94	84.283	2,502,600
2015-07-07	280.96	283.97	279.62	283.63	85.090	2,096,100
2015-07-06	275.00	281.17	275.00	279.96	83.989	1,767,600
2015-07-02	282.27	282.39	277.38	277.67	83.302	1,520,400
2015-07-01	276.16	281.15	275.32	280.81	84.244	1,792,200
2015-06-30	277.72	278.91	275.00	275.02	82.506	1,514,400
2015-06-29	279.63	281.79	276.25	276.27	82.882	2,307,300
2015-06-26	282.85	284.37	281.50	283.09	84.928	1,631,700
2015-06-25	282.59	284.03	281.72	282.60	84.781	1,198,500
2015-06-24	284.15	284.15	281.98	281.98	84.595	1,249,200
2015-06-23	286.00	286.29	283.56	284.52	85.357	1,247,100
2015-06-22	283.19	285.47	282.58	285.18	85.555	1,657,200
2015-06-19	284.65	284.72	281.87	281.99	84.598	5,271,600
2015-06-18	281.54	283.90	281.35	283.51	85.054	1,420,200
2015-06-17	280.35	281.59	278.61	280.23	84.070	1,764,900
2015-06-16	279.08	279.27	277.48	279.11	83.734	986,100
2015-06-15	279.33	280.57	278.09	278.86	83.659	1,173,900
2015-06-12	282.00	283.49	280.25	280.91	84.274	1,007,100
2015-06-11	283.49	284.82	282.53	282.77	84.832	1,126,500
2015-06-10	279.13	282.84	277.57	282.49	84.748	2,219,400
2015-06-09	278.66	279.65	276.89	278.17	83.452	1,055,400
2015-06-08	279.63	280.22	278.09	278.30	83.491	1,297,500
2015-06-05	283.01	283.01	278.42	280.38	84.115	1,826,100
2015-06-04	285.84	286.37	281.77	282.21	84.664	1,186,200
2015-06-03	286.68	287.70	286.21	287.26	86.179	985,500
2015-06-02	287.57	289.20	285.75	286.52	85.957	1,142,100
2015-06-01	288.92	288.92	286.23	288.24	86.473	1,558,200
2015-05-29	289.77	289.99	287.08	288.18	86.455	1,780,800
2015-05-28	288.59	290.27	288.48	289.91	86.974	1,452,900
2015-05-27	286.95	290.92	286.26	289.74	86.923	2,012,700
2015-05-26	286.32	287.26	284.63	286.39	85.918	2,091,000
2015-05-22	286.98	288.03	286.51	286.51	85.954	1,571,700
2015-05-21	288.45	288.73	287.06	287.45	86.236	1,187,400
2015-05-20	292.52	292.93	287.55	287.67	86.302	1,809,000
2015-05-19	291.74	294.35	291.10	292.44	87.733	2,015,100
2015-05-18	290.84	291.99	289.48	291.05	87.316	1,119,900
2015-05-15	291.75	292.23	289.70	291.22	87.367	1,988,700
2015-05-14	288.96	291.74	288.17	291.30	87.391	1,435,500
2015-05-13	287.91	289.55	285.04	287.93	86.380	2,275,800

← NewerPage 48 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.