Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	239.30	240.92	238.68	239.31	71.460	1,172,700
2014-11-14	239.02	240.48	238.38	239.65	71.562	1,339,800
2014-11-13	239.13	240.36	237.51	239.63	71.556	1,821,000
2014-11-12	236.63	238.42	235.42	238.10	71.099	1,355,400
2014-11-11	237.00	238.35	236.07	237.62	70.791	1,486,200
2014-11-10	236.44	236.88	235.10	236.72	70.522	1,425,900
2014-11-07	234.03	236.30	233.14	236.04	70.320	2,193,000
2014-11-06	230.19	233.77	229.00	233.22	69.480	1,929,600
2014-11-05	230.63	231.20	228.82	230.39	68.637	2,317,500
2014-11-04	229.28	230.89	227.20	228.27	68.005	2,296,800
2014-11-03	229.88	230.55	227.87	229.28	68.306	2,101,200
2014-10-31	227.41	229.73	227.29	229.56	68.389	2,911,500
2014-10-30	221.47	226.48	221.47	225.16	67.079	2,705,400
2014-10-29	224.09	224.63	220.13	221.85	66.092	4,767,600
2014-10-28	225.71	229.50	223.18	224.00	66.733	2,583,600
2014-10-27	227.44	228.24	223.57	225.68	67.234	2,613,000
2014-10-24	226.80	229.26	225.59	228.91	68.196	1,700,700
2014-10-23	228.30	228.64	225.31	225.81	67.272	2,468,100
2014-10-22	227.03	229.62	225.83	225.92	67.305	2,044,500
2014-10-21	221.80	227.33	220.51	226.97	67.618	2,007,900
2014-10-20	217.00	220.30	216.72	219.80	65.482	1,741,500
2014-10-17	213.76	218.80	213.47	217.01	64.651	2,674,500
2014-10-16	206.26	212.49	206.26	211.59	63.036	1,647,900
2014-10-15	202.57	211.28	202.01	210.52	62.717	3,372,600
2014-10-14	204.37	207.35	203.27	205.77	61.302	2,256,300
2014-10-13	213.92	214.46	203.54	204.08	60.799	3,441,300
2014-10-10	214.00	216.73	213.11	213.14	63.498	1,697,700
2014-10-09	216.79	217.31	213.99	214.01	63.757	2,001,900
2014-10-08	212.54	217.06	211.73	216.76	64.576	1,952,400
2014-10-07	214.04	214.46	211.44	211.44	62.991	1,487,400
2014-10-06	216.32	217.10	213.87	214.64	63.945	1,631,700
2014-10-03	215.21	217.53	215.21	215.99	64.347	1,159,800
2014-10-02	213.72	214.99	211.36	214.51	63.906	1,349,700
2014-10-01	218.63	218.91	213.07	213.74	63.676	1,527,300
2014-09-30	220.47	221.75	218.80	218.99	65.240	1,645,800
2014-09-29	219.61	222.53	218.81	221.44	65.970	1,419,900
2014-09-26	218.25	221.18	218.22	220.79	65.777	1,099,800
2014-09-25	220.11	220.98	218.36	218.37	65.056	1,208,400
2014-09-24	218.67	221.44	218.20	221.01	65.842	1,519,500
2014-09-23	218.88	219.95	218.40	218.48	65.089	1,383,600
2014-09-22	220.04	220.82	219.05	219.05	65.258	1,435,800
2014-09-19	221.06	221.27	219.90	220.54	65.702	2,138,700
2014-09-18	217.98	220.47	217.65	219.86	65.500	1,325,400
2014-09-17	216.94	218.29	216.11	217.09	64.674	877,500
2014-09-16	215.23	217.71	214.70	216.52	64.505	1,415,100
2014-09-15	215.16	215.91	213.61	215.18	64.105	1,328,400
2014-09-12	217.45	217.73	214.68	215.55	64.216	1,263,300
2014-09-11	216.45	218.21	216.12	218.04	64.957	1,166,400
2014-09-10	217.11	217.16	215.95	216.80	64.588	1,214,100
2014-09-09	217.21	217.56	216.35	216.52	64.505	1,229,400
2014-09-08	218.25	218.51	216.94	217.92	64.922	841,800
2014-09-05	216.89	218.50	216.34	218.29	65.032	1,195,200
2014-09-04	217.13	218.77	216.90	217.45	64.782	851,100
2014-09-03	218.78	219.20	216.69	217.23	64.716	953,100
2014-09-02	218.59	219.02	217.03	217.57	64.817	1,111,800
2014-08-29	217.87	218.32	216.90	218.11	64.978	902,100
2014-08-28	216.55	219.21	216.00	218.13	64.984	832,800
2014-08-27	218.00	218.32	216.39	217.63	64.835	1,258,800
2014-08-26	217.65	218.50	216.83	217.80	64.886	767,100
2014-08-25	217.55	218.00	216.59	217.59	64.823	1,051,200

← NewerPage 51 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.