Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	202.21	203.38	200.10	203.17	60.204	1,919,100
2014-03-03	198.54	200.20	197.59	199.50	59.116	1,680,900
2014-02-28	198.84	201.50	197.89	200.48	59.406	2,704,500
2014-02-27	197.67	199.49	197.21	198.82	58.915	1,904,700
2014-02-26	197.62	199.98	197.34	198.56	58.675	2,149,200
2014-02-25	194.36	198.70	193.80	197.37	58.323	2,926,800
2014-02-24	193.61	197.88	193.61	194.53	57.484	2,868,300
2014-02-21	193.07	194.64	192.47	193.59	57.206	2,204,100
2014-02-20	193.85	194.91	192.54	193.40	57.150	2,508,300
2014-02-19	191.00	194.76	190.77	193.08	57.055	3,087,300
2014-02-18	191.01	192.24	190.83	191.46	56.576	2,224,800
2014-02-14	189.77	191.94	189.06	191.17	56.491	2,222,400
2014-02-13	185.77	190.57	185.05	190.42	56.269	3,142,200
2014-02-12	184.54	188.42	184.21	186.83	55.208	3,511,200
2014-02-11	183.11	184.15	181.79	183.42	54.201	1,990,200
2014-02-10	181.34	182.98	180.82	182.35	53.884	1,735,500
2014-02-07	178.09	182.71	178.09	182.56	53.947	2,723,100
2014-02-06	176.38	179.23	175.45	179.19	52.951	3,211,800
2014-02-05	176.75	177.61	174.29	175.60	51.890	3,740,100
2014-02-04	177.26	179.43	176.44	177.95	52.584	2,170,200
2014-02-03	183.54	183.68	176.61	176.88	52.268	3,759,000
2014-01-31	181.71	183.68	180.67	183.26	54.153	3,267,300
2014-01-30	183.99	186.71	181.59	183.74	54.295	4,832,400
2014-01-29	190.13	192.80	187.75	189.12	55.885	3,065,400
2014-01-28	194.63	194.63	190.36	191.68	56.641	1,617,600
2014-01-27	191.49	192.52	189.31	190.57	56.313	2,160,300
2014-01-24	194.91	195.13	190.62	190.80	56.381	2,432,700
2014-01-23	195.78	196.97	194.56	195.12	57.658	2,032,200
2014-01-22	197.24	198.47	196.57	197.34	58.314	1,831,200
2014-01-21	196.01	198.15	195.28	198.03	58.518	2,865,000
2014-01-17	194.15	195.72	193.70	194.12	57.363	2,391,600
2014-01-16	192.52	194.25	192.08	193.51	57.182	1,247,100
2014-01-15	193.29	193.84	192.40	193.14	57.073	1,645,800
2014-01-14	192.39	193.52	190.45	193.48	57.173	1,672,500
2014-01-13	191.86	193.00	190.63	191.19	56.497	1,716,300
2014-01-10	189.92	192.98	189.18	192.84	56.984	2,795,400
2014-01-09	189.60	189.93	188.07	188.87	55.811	2,044,200
2014-01-08	187.60	189.76	186.43	189.68	56.051	3,745,200
2014-01-07	184.90	188.17	184.57	187.61	55.439	3,716,100
2014-01-06	183.27	184.61	182.28	182.69	53.985	1,752,300
2014-01-03	181.86	184.02	181.72	182.80	54.017	1,221,600
2014-01-02	182.03	183.00	180.69	182.41	53.902	1,547,100
2013-12-31	182.66	183.80	182.62	183.50	54.224	1,034,700
2013-12-30	182.49	183.30	181.86	182.25	53.855	944,100
2013-12-27	183.28	183.69	181.82	182.50	53.929	882,300
2013-12-26	183.34	183.51	182.21	182.82	54.023	602,100
2013-12-24	181.38	182.99	180.91	182.69	53.985	621,000
2013-12-23	180.90	182.18	177.32	181.42	53.610	2,500,800
2013-12-20	181.18	183.04	179.78	182.15	53.825	2,976,900
2013-12-19	179.93	180.66	178.54	180.15	53.234	1,328,400
2013-12-18	177.09	180.00	175.79	179.92	53.166	3,170,400
2013-12-17	172.28	178.32	170.63	177.31	52.395	4,191,300
2013-12-16	178.67	179.39	176.84	177.31	52.395	1,571,100
2013-12-13	179.44	180.19	177.53	177.97	52.590	1,715,100
2013-12-12	179.77	180.00	177.67	179.44	53.025	3,186,000
2013-12-11	184.46	184.46	180.79	181.19	53.542	2,061,000
2013-12-10	185.64	187.50	184.50	184.69	54.576	2,320,200
2013-12-09	184.83	187.33	184.83	185.52	54.821	1,901,400
2013-12-06	183.18	186.27	182.43	184.83	54.617	1,742,700
2013-12-05	180.20	182.71	180.04	181.73	53.701	1,602,000

← NewerPage 54 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.