Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	175.61	176.00	174.41	175.23	51.640	897,900
2013-09-09	173.85	175.85	173.05	174.91	51.546	1,139,400
2013-09-06	174.36	175.56	171.98	172.69	50.892	2,448,300
2013-09-05	173.29	176.16	173.29	174.36	51.384	1,636,800
2013-09-04	171.09	173.14	170.40	172.35	50.791	1,602,900
2013-09-03	172.92	174.97	170.32	171.08	50.417	1,567,800
2013-08-30	172.07	174.56	171.91	172.40	50.806	2,544,600
2013-08-29	168.94	172.21	168.40	172.05	50.703	1,939,200
2013-08-28	167.41	170.40	167.08	169.37	49.913	1,437,300
2013-08-27	169.94	169.99	166.32	167.20	49.274	3,098,700
2013-08-26	172.36	172.92	171.36	171.85	50.644	1,300,500
2013-08-23	171.75	172.95	170.20	172.52	50.842	1,494,300
2013-08-22	171.19	172.46	169.76	171.91	50.662	1,105,500
2013-08-21	172.13	173.45	170.61	171.11	50.426	2,294,700
2013-08-20	167.59	172.25	167.59	171.91	50.662	3,450,300
2013-08-19	168.64	169.30	166.66	167.52	49.368	2,832,300
2013-08-16	168.21	169.92	168.12	168.69	49.713	2,141,400
2013-08-15	169.35	169.53	166.51	168.98	49.798	3,760,500
2013-08-14	175.11	176.00	170.00	170.06	50.117	3,517,800
2013-08-13	177.00	177.83	175.16	175.79	51.658	2,149,800
2013-08-12	176.29	178.05	174.77	177.84	52.260	1,676,400
2013-08-09	176.28	177.60	175.13	177.07	52.034	1,999,800
2013-08-08	175.83	177.72	175.40	177.15	52.058	1,653,600
2013-08-07	176.27	176.64	172.83	175.51	51.576	3,194,700
2013-08-06	176.52	177.21	174.03	177.17	52.063	3,799,200
2013-08-05	178.02	178.63	175.84	176.83	51.963	1,828,200
2013-08-02	176.99	179.28	175.72	179.05	52.616	2,407,500
2013-08-01	174.35	177.04	174.35	176.43	51.846	1,918,800
2013-07-31	174.81	175.65	173.62	174.17	51.182	2,501,400
2013-07-30	173.77	175.37	173.41	174.98	51.420	1,797,000
2013-07-29	170.56	174.60	170.56	174.31	51.223	2,110,500
2013-07-26	172.18	173.50	170.93	172.83	50.788	2,283,300
2013-07-25	171.26	174.40	170.81	172.94	50.820	4,095,900
2013-07-24	172.03	173.55	170.38	172.06	50.562	3,339,900
2013-07-23	171.54	172.71	169.15	171.80	50.485	3,423,300
2013-07-22	172.02	173.48	170.30	171.55	50.412	2,744,700
2013-07-19	168.35	173.29	168.05	172.86	50.797	4,451,100
2013-07-18	164.75	172.82	163.63	167.94	49.351	17,412,000
2013-07-17	180.57	184.95	180.57	183.19	53.832	2,167,200
2013-07-16	184.40	185.27	182.35	182.76	53.706	2,574,300
2013-07-15	187.36	190.68	184.12	184.40	54.188	2,244,600
2013-07-12	186.40	189.91	185.97	187.36	55.058	1,966,200
2013-07-11	188.72	188.72	186.11	186.88	54.917	2,325,600
2013-07-10	184.31	185.34	182.36	184.85	54.320	2,256,000
2013-07-09	183.24	184.70	182.52	183.71	53.985	1,463,400
2013-07-08	182.60	183.71	181.31	182.30	53.571	1,505,400
2013-07-05	180.61	182.51	178.62	182.48	53.624	900,600
2013-07-03	178.20	181.01	178.20	179.84	52.848	674,100
2013-07-02	178.31	180.84	178.31	179.63	52.786	1,581,600
2013-07-01	177.55	180.25	177.16	178.58	52.478	968,700
2013-06-28	178.71	179.14	176.57	176.60	51.896	1,940,400
2013-06-27	179.14	180.11	176.87	179.18	52.654	2,100,900
2013-06-26	176.74	178.76	176.28	178.11	52.340	1,215,600
2013-06-25	174.75	177.74	174.36	175.78	51.655	2,446,200
2013-06-24	171.74	175.74	170.60	173.82	51.079	2,371,800
2013-06-21	176.51	176.52	170.06	173.10	50.867	4,531,200
2013-06-20	179.50	181.41	175.62	175.90	51.690	2,627,100
2013-06-19	183.77	184.61	181.52	181.73	53.403	1,307,100
2013-06-18	183.60	184.56	182.20	184.30	54.159	822,000
2013-06-17	184.43	184.56	181.90	183.47	53.915	1,637,700

← NewerPage 56 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.