Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	283.00	285.51	282.49	285.00	85.104	1,569,000
2015-02-12	278.55	283.18	278.55	283.02	84.512	1,428,600
2015-02-11	280.01	280.89	277.01	277.95	82.998	1,549,500
2015-02-10	275.70	280.38	273.64	280.06	83.628	1,932,900
2015-02-09	279.98	280.59	274.04	274.39	81.935	1,992,600
2015-02-06	277.70	280.79	276.59	280.31	83.703	1,714,200
2015-02-05	275.42	278.12	274.79	277.90	82.983	1,608,600
2015-02-04	271.21	277.00	271.21	274.10	81.849	2,285,100
2015-02-03	273.92	274.00	270.31	273.57	81.690	2,694,300
2015-02-02	272.76	274.38	268.43	272.86	81.478	2,193,600
2015-01-30	273.73	276.00	271.18	271.27	81.004	2,972,100
2015-01-29	269.12	275.72	265.14	274.87	82.079	2,134,200
2015-01-28	275.74	276.82	270.45	270.93	80.902	2,055,300
2015-01-27	275.00	275.38	272.00	274.18	81.873	1,882,500
2015-01-26	274.29	275.45	272.58	275.29	82.204	1,414,800
2015-01-23	277.07	277.12	273.30	274.01	81.822	1,452,000
2015-01-22	275.49	277.29	272.77	277.11	82.747	1,782,000
2015-01-21	273.14	275.39	271.96	273.22	81.586	1,651,200
2015-01-20	273.68	276.23	270.39	272.51	81.374	1,917,900
2015-01-16	271.48	274.55	269.67	273.82	81.765	2,506,200
2015-01-15	271.25	273.24	268.33	270.59	80.801	2,163,600
2015-01-14	265.49	269.82	265.49	269.22	80.391	2,083,800
2015-01-13	274.26	274.26	266.96	269.14	80.368	2,356,800
2015-01-12	273.24	274.17	270.89	271.10	80.953	2,710,800
2015-01-09	272.95	275.54	271.01	274.42	81.944	2,910,900
2015-01-08	266.02	273.59	265.59	272.58	81.395	3,236,100
2015-01-07	262.82	265.38	261.00	265.32	79.227	2,487,300
2015-01-06	261.06	264.44	259.11	260.87	77.898	2,133,000
2015-01-05	260.15	262.49	259.78	261.66	78.134	2,161,800
2015-01-02	262.18	264.94	260.34	262.44	78.367	1,700,400
2014-12-31	264.97	266.25	263.04	263.04	78.546	1,078,200
2014-12-30	264.76	265.86	264.17	264.93	79.110	976,800
2014-12-29	264.50	265.44	263.35	264.80	79.072	1,116,900
2014-12-26	264.64	266.23	264.15	264.85	79.087	898,500
2014-12-24	264.06	265.34	262.92	264.55	78.997	602,400
2014-12-23	263.11	264.25	262.19	263.09	78.561	1,118,100
2014-12-22	260.09	261.96	259.60	261.65	78.131	1,362,600
2014-12-19	259.15	260.52	256.74	260.07	77.659	2,655,000
2014-12-18	253.57	257.11	253.10	257.11	76.775	1,899,900
2014-12-17	247.44	253.55	245.99	252.33	75.348	2,166,000
2014-12-16	246.60	250.96	245.33	245.66	73.356	2,104,200
2014-12-15	248.69	249.35	243.11	246.62	73.643	2,090,700
2014-12-12	250.09	252.83	244.30	247.24	73.828	3,282,900
2014-12-11	250.89	256.16	248.06	254.21	75.909	3,232,500
2014-12-10	249.01	249.65	246.46	246.80	73.697	1,476,000
2014-12-09	247.58	249.80	246.03	249.58	74.527	1,152,600
2014-12-08	247.32	250.00	246.04	249.50	74.503	1,746,900
2014-12-05	247.50	249.50	246.40	246.87	73.718	1,900,200
2014-12-04	246.34	249.00	246.15	247.71	73.968	1,998,300
2014-12-03	243.14	246.75	243.14	246.45	73.592	1,995,900
2014-12-02	242.81	244.78	242.29	244.55	73.025	1,922,400
2014-12-01	244.49	245.47	242.37	243.07	72.583	2,150,700
2014-11-28	242.06	249.66	241.25	244.86	73.117	1,587,900
2014-11-26	238.92	240.73	238.92	240.60	71.845	1,206,900
2014-11-25	241.93	244.01	239.82	239.82	71.612	2,066,100
2014-11-24	242.91	242.91	240.49	242.03	72.272	1,293,600
2014-11-21	244.42	244.86	240.67	242.05	72.278	1,614,600
2014-11-20	239.31	242.37	238.88	242.24	72.335	1,237,500
2014-11-19	241.34	241.59	239.71	240.85	71.920	1,241,100
2014-11-18	239.20	241.58	239.13	241.32	72.060	1,051,800

← NewerPage 50 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.