Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	178.40	181.66	177.80	181.08	53.509	2,722,800
2013-12-03	180.50	181.13	178.80	179.81	53.134	1,617,600
2013-12-02	183.41	184.29	180.78	181.14	53.527	1,316,100
2013-11-29	183.48	184.30	182.83	183.03	54.085	459,900
2013-11-27	184.95	184.95	182.95	183.54	54.236	621,600
2013-11-26	184.82	185.41	183.45	184.30	54.461	1,489,500
2013-11-25	187.49	187.53	184.38	184.84	54.620	1,253,700
2013-11-22	186.27	187.98	185.66	187.57	55.427	1,350,900
2013-11-21	184.98	186.67	184.40	186.58	55.134	1,206,300
2013-11-20	185.68	186.42	184.17	184.64	54.561	1,224,300
2013-11-19	185.18	186.80	185.09	185.68	54.868	981,900
2013-11-18	187.00	187.40	185.25	185.84	54.916	1,341,000
2013-11-15	186.80	187.54	186.33	186.87	55.220	1,846,500
2013-11-14	181.60	187.10	181.60	187.01	55.262	1,688,700
2013-11-13	183.67	185.51	183.65	185.38	54.780	2,832,900
2013-11-12	184.22	185.85	183.67	184.50	54.372	1,913,400
2013-11-11	184.70	185.34	183.98	184.37	54.334	1,578,600
2013-11-08	181.36	185.54	181.06	185.51	54.670	1,916,700
2013-11-07	185.30	186.21	180.44	181.02	53.347	2,007,900
2013-11-06	186.19	186.66	184.68	185.54	54.679	1,122,000
2013-11-05	185.91	186.02	183.55	184.56	54.390	1,657,200
2013-11-04	185.00	186.84	184.69	186.02	54.820	1,869,600
2013-11-01	188.81	189.08	184.39	184.67	54.422	2,733,900
2013-10-31	188.47	189.01	185.35	188.00	55.404	2,294,700
2013-10-30	185.99	189.70	185.98	188.47	55.542	5,118,000
2013-10-29	192.55	194.72	191.52	194.44	57.301	1,555,800
2013-10-28	194.58	194.99	191.77	192.82	56.824	2,445,300
2013-10-25	191.00	195.32	190.00	195.07	57.487	3,693,600
2013-10-24	184.93	187.25	183.85	187.00	55.109	4,164,300
2013-10-23	185.33	186.21	184.12	184.56	54.390	2,272,500
2013-10-22	184.18	187.23	183.93	186.38	54.926	3,054,300
2013-10-21	183.81	184.20	181.74	183.21	53.992	1,917,600
2013-10-18	185.27	185.90	183.13	184.56	54.390	2,861,400
2013-10-17	181.17	185.97	181.17	185.00	54.519	1,725,900
2013-10-16	180.95	182.14	178.78	181.44	53.470	2,521,200
2013-10-15	179.29	180.49	177.90	180.08	53.070	1,284,600
2013-10-14	179.25	180.58	178.73	180.09	53.072	1,011,000
2013-10-11	179.00	182.20	178.95	180.17	53.096	1,436,100
2013-10-10	178.01	179.30	177.05	179.29	52.837	2,191,800
2013-10-09	178.07	179.11	174.49	175.31	51.664	1,939,800
2013-10-08	182.03	182.03	176.31	176.45	52.000	2,166,300
2013-10-07	185.00	185.30	181.25	181.30	53.429	1,746,600
2013-10-04	183.31	186.82	183.10	186.48	54.956	2,594,700
2013-10-03	183.54	184.84	182.09	182.92	53.906	1,512,300
2013-10-02	182.18	184.73	182.18	184.69	54.428	1,381,200
2013-10-01	182.16	185.30	181.56	184.52	54.378	1,923,600
2013-09-30	179.10	182.32	177.76	182.18	53.688	3,126,900
2013-09-27	181.94	182.25	179.89	180.43	53.173	1,282,200
2013-09-26	180.00	182.78	179.85	182.53	53.791	1,399,200
2013-09-25	179.98	180.37	178.65	179.86	53.005	1,749,000
2013-09-24	180.42	181.69	178.91	180.00	53.046	1,859,100
2013-09-23	182.88	183.15	180.49	181.50	53.488	2,237,100
2013-09-20	181.63	182.49	179.87	180.11	53.078	2,250,000
2013-09-19	182.00	184.47	181.25	181.58	53.512	3,071,700
2013-09-18	176.05	182.61	176.05	182.04	53.647	4,795,200
2013-09-17	177.36	178.24	175.47	175.68	51.773	3,749,400
2013-09-16	178.06	179.77	176.13	177.50	52.309	2,546,400
2013-09-13	174.48	175.52	174.15	174.92	51.549	695,700
2013-09-12	176.30	177.14	174.36	174.63	51.463	1,105,800
2013-09-11	175.62	177.48	174.64	176.61	52.047	1,368,000

← NewerPage 55 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.