Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	217.25	217.99	216.30	216.96	64.636	874,500
2014-08-21	215.45	217.85	215.29	217.25	64.722	1,446,300
2014-08-20	214.12	215.45	213.49	215.04	64.064	1,213,800
2014-08-19	214.96	214.98	214.06	214.35	63.858	977,700
2014-08-18	213.62	214.49	212.94	214.13	63.793	1,172,700
2014-08-15	212.72	213.84	210.84	212.80	63.396	1,398,300
2014-08-14	212.54	212.83	210.98	211.81	63.101	1,262,100
2014-08-13	211.13	212.06	209.91	211.75	63.083	1,190,400
2014-08-12	208.68	210.96	208.63	210.62	62.583	1,590,000
2014-08-11	209.21	210.77	208.55	208.84	62.054	1,019,400
2014-08-08	206.70	209.06	206.11	208.91	62.075	1,817,100
2014-08-07	208.13	208.33	205.27	205.85	61.166	2,246,700
2014-08-06	204.97	207.53	204.97	207.40	61.626	2,486,100
2014-08-05	207.28	208.45	204.63	205.02	60.919	2,331,600
2014-08-04	205.83	208.84	203.92	208.38	61.917	1,560,000
2014-08-01	205.44	206.16	203.65	204.76	60.842	2,646,300
2014-07-31	209.78	209.87	206.05	206.23	61.279	1,786,800
2014-07-30	210.94	211.83	209.72	210.16	62.446	1,685,100
2014-07-29	212.95	213.44	210.73	210.74	62.619	1,724,700
2014-07-28	213.00	213.79	211.60	212.65	63.186	1,588,800
2014-07-25	213.47	214.50	212.53	212.77	63.222	1,043,700
2014-07-24	215.05	215.05	213.18	213.47	63.430	1,632,300
2014-07-23	215.00	215.62	213.81	214.61	63.769	1,422,000
2014-07-22	212.67	214.93	212.58	213.96	63.575	1,780,500
2014-07-21	212.11	212.66	211.20	212.58	63.165	1,845,900
2014-07-18	210.81	212.38	209.74	212.18	63.047	3,723,300
2014-07-17	209.14	211.37	205.60	210.95	62.681	4,969,500
2014-07-16	203.00	203.17	201.49	201.73	59.941	2,277,600
2014-07-15	203.98	204.65	201.77	202.32	60.117	1,760,700
2014-07-14	202.82	203.64	202.76	203.22	60.384	1,064,700
2014-07-11	202.46	202.94	201.47	202.76	60.248	1,039,500
2014-07-10	202.91	202.91	201.85	202.28	60.105	1,976,400
2014-07-09	203.42	205.22	202.99	205.12	60.949	1,520,100
2014-07-08	205.33	205.42	202.65	203.21	60.381	1,637,100
2014-07-07	207.23	207.65	204.75	205.24	60.984	1,168,200
2014-07-03	206.98	207.68	206.47	207.46	61.644	591,900
2014-07-02	207.00	207.90	206.04	206.59	61.386	892,200
2014-07-01	207.02	208.27	206.90	207.35	61.611	1,294,200
2014-06-30	208.00	208.00	206.52	206.91	61.481	2,029,200
2014-06-27	204.29	207.68	204.29	207.46	61.644	1,872,000
2014-06-26	205.95	205.95	203.61	205.29	60.999	1,068,600
2014-06-25	204.81	206.39	204.65	206.05	61.225	1,189,200
2014-06-24	204.00	206.10	203.88	204.77	60.845	1,570,800
2014-06-23	204.26	205.10	203.60	204.59	60.791	1,030,800
2014-06-20	203.94	204.96	203.35	203.99	60.613	1,632,600
2014-06-19	203.26	203.63	202.64	203.32	60.414	979,800
2014-06-18	202.83	203.93	201.36	203.72	60.533	1,015,500
2014-06-17	201.72	203.78	201.50	202.77	60.251	826,200
2014-06-16	202.64	204.04	201.52	202.33	60.120	996,000
2014-06-13	202.84	203.28	201.66	202.73	60.239	783,000
2014-06-12	203.11	204.42	201.66	202.22	60.087	1,181,700
2014-06-11	204.05	204.51	202.96	203.25	60.393	856,200
2014-06-10	204.03	204.83	203.30	204.42	60.741	1,026,900
2014-06-09	203.98	205.26	203.62	204.30	60.705	1,149,900
2014-06-06	204.43	206.00	203.97	204.43	60.744	1,124,100
2014-06-05	203.89	204.74	201.50	203.95	60.601	1,160,100
2014-06-04	203.00	204.28	201.64	203.87	60.577	1,239,300
2014-06-03	202.72	204.83	202.72	203.77	60.548	1,091,100
2014-06-02	204.51	205.13	203.05	203.57	60.488	1,368,300
2014-05-30	203.06	205.32	202.74	204.61	60.797	1,322,100

← NewerPage 52 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.