Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	202.72	203.60	201.76	203.37	60.429	1,142,100
2014-05-28	202.42	203.91	201.71	201.71	59.936	1,288,200
2014-05-27	203.69	203.69	201.82	202.02	60.028	1,309,200
2014-05-23	200.15	202.71	199.77	202.41	60.144	1,777,200
2014-05-22	200.29	201.48	199.65	200.44	59.558	1,016,400
2014-05-21	200.43	201.45	199.34	200.44	59.558	1,350,600
2014-05-20	199.75	201.57	199.49	200.32	59.522	1,947,000
2014-05-19	199.40	201.71	199.31	199.43	59.258	1,442,700
2014-05-16	198.20	199.94	197.08	199.84	59.380	1,564,800
2014-05-15	198.43	199.07	195.85	198.35	58.937	1,488,300
2014-05-14	199.75	200.21	198.71	198.92	59.107	1,154,700
2014-05-13	201.70	202.16	200.03	200.26	59.341	1,383,300
2014-05-12	200.04	202.58	199.56	201.84	59.809	1,842,300
2014-05-09	197.51	199.86	196.12	199.80	59.205	1,395,600
2014-05-08	199.32	199.89	196.68	197.46	58.512	2,032,800
2014-05-07	199.51	200.07	197.29	199.25	59.042	1,953,300
2014-05-06	198.96	199.86	197.33	198.43	58.799	1,835,100
2014-05-05	199.31	200.74	198.29	199.66	59.163	1,501,500
2014-05-02	199.88	201.57	199.83	200.86	59.519	1,792,800
2014-05-01	199.50	200.39	198.63	199.89	59.232	1,307,100
2014-04-30	199.54	200.46	199.20	199.84	59.217	2,027,100
2014-04-29	199.20	200.00	197.38	199.79	59.202	1,724,400
2014-04-28	201.90	202.00	195.61	198.82	58.915	2,868,000
2014-04-25	200.17	201.01	198.99	200.73	59.481	2,690,400
2014-04-24	203.62	203.93	200.37	201.04	59.572	2,002,200
2014-04-23	203.40	204.31	201.82	201.95	59.842	2,070,300
2014-04-22	197.76	203.05	197.65	202.73	60.073	2,585,700
2014-04-21	198.51	199.38	196.56	197.76	58.600	1,910,100
2014-04-17	194.00	200.00	193.30	197.59	58.550	4,216,500
2014-04-16	193.48	194.24	191.29	192.25	56.968	2,694,000
2014-04-15	190.59	191.76	188.25	191.56	56.763	2,170,500
2014-04-14	189.57	192.21	188.46	190.11	56.334	1,602,900
2014-04-11	188.67	191.07	188.25	188.53	55.865	1,624,500
2014-04-10	194.37	195.36	189.69	190.03	56.310	1,701,300
2014-04-09	192.89	194.77	191.46	194.64	57.676	1,891,200
2014-04-08	190.64	192.44	189.55	191.90	56.864	1,652,400
2014-04-07	195.09	195.73	190.02	190.32	56.396	2,853,600
2014-04-04	198.82	199.10	192.33	193.89	57.454	4,571,700
2014-04-03	200.77	202.98	199.28	200.50	59.412	1,996,500
2014-04-02	198.92	200.98	198.03	200.07	59.285	1,815,000
2014-04-01	197.73	199.21	196.98	199.09	58.995	1,481,400
2014-03-31	195.48	197.35	194.73	197.13	58.414	1,197,600
2014-03-28	194.43	196.45	193.93	194.69	57.691	1,084,800
2014-03-27	195.77	195.77	192.52	194.21	57.549	1,612,200
2014-03-26	198.90	199.57	195.77	195.77	58.011	1,204,500
2014-03-25	199.86	200.84	197.84	197.97	58.663	1,449,300
2014-03-24	201.00	201.48	197.70	198.57	58.840	1,557,900
2014-03-21	203.96	203.97	199.81	200.41	59.386	3,079,800
2014-03-20	201.30	202.61	200.20	202.12	59.892	1,426,800
2014-03-19	205.00	205.89	201.11	202.23	59.925	1,963,500
2014-03-18	204.44	205.62	204.00	204.80	60.687	1,364,100
2014-03-17	202.81	205.37	202.81	204.22	60.515	1,203,000
2014-03-14	202.00	204.12	201.25	202.08	59.881	1,512,600
2014-03-13	205.02	206.19	201.76	202.19	59.913	1,418,700
2014-03-12	204.00	204.90	203.27	204.24	60.521	1,819,800
2014-03-11	206.26	206.97	204.81	204.98	60.740	1,613,400
2014-03-10	205.82	206.86	204.59	206.10	61.072	1,695,900
2014-03-07	204.60	208.63	204.12	206.71	61.253	4,024,800
2014-03-06	203.31	204.89	202.18	203.00	60.153	1,812,000
2014-03-05	203.11	203.81	202.29	203.28	60.236	1,793,100

← NewerPage 53 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.