Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	286.14	289.84	284.54	288.71	86.413	2,205,600
2015-05-11	287.00	288.77	285.95	286.95	85.886	1,619,400
2015-05-08	284.63	288.47	283.79	287.20	85.961	2,352,300
2015-05-07	278.65	281.94	277.48	281.40	84.225	1,845,000
2015-05-06	276.18	278.19	274.02	277.89	83.174	1,882,200
2015-05-05	280.58	281.09	274.13	274.93	82.288	2,158,200
2015-05-04	282.24	284.09	279.69	280.04	83.818	1,639,800
2015-05-01	279.58	283.25	278.20	282.16	84.452	1,582,200
2015-04-30	278.05	281.17	277.31	278.00	83.207	3,176,700
2015-04-29	281.14	281.82	277.17	279.20	83.566	2,927,700
2015-04-28	282.31	283.08	280.17	281.88	84.368	2,259,300
2015-04-27	282.94	284.76	282.04	282.91	84.677	2,046,300
2015-04-24	282.72	284.34	281.18	282.62	84.590	2,154,900
2015-04-23	281.25	283.64	280.08	282.36	84.512	2,112,300
2015-04-22	282.90	282.90	279.75	281.64	84.296	1,587,000
2015-04-21	283.31	284.02	280.97	282.42	84.530	1,692,000
2015-04-20	283.52	285.01	280.90	281.91	84.377	1,775,100
2015-04-17	281.94	284.69	280.89	282.14	84.446	2,821,200
2015-04-16	285.99	287.85	280.00	283.81	84.946	3,993,900
2015-04-15	291.36	292.31	287.40	288.73	86.419	1,931,700
2015-04-14	290.45	291.39	288.62	290.19	86.856	1,535,400
2015-04-13	291.53	292.51	289.27	289.80	86.739	2,232,300
2015-04-10	291.80	292.46	289.90	290.65	86.993	1,588,800
2015-04-09	290.46	292.42	289.69	291.05	87.113	1,893,000
2015-04-08	288.50	290.65	287.94	290.65	86.993	1,636,500
2015-04-07	286.88	289.00	285.55	287.60	86.080	1,454,700
2015-04-06	283.31	287.15	282.57	286.88	85.865	1,469,400
2015-04-02	286.20	287.23	283.17	284.35	85.108	2,119,800
2015-04-01	285.13	285.87	282.47	285.82	85.548	2,073,900
2015-03-31	281.97	285.95	281.95	284.50	85.152	1,859,700
2015-03-30	284.29	285.04	282.73	284.24	85.075	1,310,100
2015-03-27	280.39	282.11	278.76	281.68	84.308	1,454,700
2015-03-26	280.74	280.95	278.28	279.32	83.602	2,124,900
2015-03-25	286.83	287.85	281.20	281.35	84.210	2,284,500
2015-03-24	287.11	288.25	285.58	285.86	85.560	2,791,800
2015-03-23	287.90	289.60	286.85	287.86	86.158	2,347,800
2015-03-20	286.50	290.00	284.79	290.00	86.799	6,449,400
2015-03-19	283.14	285.77	282.36	284.49	85.149	2,574,600
2015-03-18	285.29	286.04	275.84	282.80	84.644	3,720,600
2015-03-17	286.66	287.54	285.38	286.05	85.616	1,706,400
2015-03-16	285.83	288.63	285.35	288.14	86.242	1,801,200
2015-03-13	284.75	286.14	283.78	285.24	85.374	1,712,700
2015-03-12	282.11	286.24	281.04	285.23	85.371	1,545,900
2015-03-11	282.13	282.88	280.92	280.95	84.090	1,662,900
2015-03-10	283.35	284.42	281.42	281.46	84.243	1,729,800
2015-03-09	286.92	288.40	284.82	285.74	85.524	1,731,000
2015-03-06	287.79	289.21	285.43	286.44	85.733	1,727,400
2015-03-05	286.43	289.77	286.12	289.17	86.550	2,069,400
2015-03-04	284.87	288.45	282.72	285.91	85.574	2,089,500
2015-03-03	288.75	289.92	283.22	285.93	85.580	1,853,700
2015-03-02	285.20	290.99	285.20	290.89	87.065	2,094,900
2015-02-27	287.81	288.31	285.06	285.20	85.362	1,581,000
2015-02-26	287.02	289.73	286.36	287.70	86.110	1,676,100
2015-02-25	290.46	290.91	287.56	287.75	85.925	1,322,400
2015-02-24	289.65	291.27	288.34	290.62	86.782	1,300,500
2015-02-23	289.75	290.50	288.17	289.56	86.465	1,424,100
2015-02-20	286.51	290.29	285.01	289.75	86.522	1,353,300
2015-02-19	288.04	289.28	286.10	286.76	85.629	1,122,300
2015-02-18	285.43	288.20	285.05	288.05	86.014	1,324,200
2015-02-17	284.21	287.80	283.98	286.10	85.432	1,524,600

← NewerPage 49 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.