Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	184.04	184.50	182.44	183.09	53.803	1,196,700
2013-06-13	178.21	184.79	177.50	184.48	54.212	1,499,400
2013-06-12	181.74	182.79	177.94	178.22	52.372	1,510,800
2013-06-11	181.43	184.03	180.86	181.44	53.318	1,405,500
2013-06-10	183.86	183.98	182.47	183.87	54.032	1,228,800
2013-06-07	183.48	183.87	181.83	183.26	53.853	1,275,300
2013-06-06	178.54	181.58	178.12	181.49	53.333	2,090,400
2013-06-05	181.20	182.80	178.01	178.93	52.581	2,527,200
2013-06-04	186.39	187.82	182.14	182.60	53.659	1,983,300
2013-06-03	188.50	189.07	184.55	187.30	55.040	1,920,600
2013-05-31	190.37	191.89	188.53	188.53	55.402	2,142,300
2013-05-30	190.30	192.30	190.10	190.94	56.110	1,788,300
2013-05-29	190.03	191.75	189.28	189.99	55.831	1,668,600
2013-05-28	191.04	193.22	190.88	191.90	56.392	1,941,000
2013-05-24	188.04	189.78	186.13	189.20	55.599	1,647,600
2013-05-23	185.41	188.12	184.17	186.08	54.682	1,685,700
2013-05-22	190.00	191.12	186.55	187.13	54.990	1,853,400
2013-05-21	188.45	190.84	188.45	189.95	55.819	1,254,600
2013-05-20	190.47	191.44	188.02	188.71	55.455	1,857,300
2013-05-17	190.75	191.89	190.03	190.82	56.075	1,695,300
2013-05-16	193.23	193.23	189.47	189.98	55.828	1,881,600
2013-05-15	193.16	194.00	192.10	193.56	56.880	1,613,400
2013-05-14	187.78	194.55	187.78	193.54	56.727	3,277,200
2013-05-13	187.77	188.16	186.84	187.70	55.015	2,262,900
2013-05-10	188.68	189.66	187.67	188.00	55.103	1,891,800
2013-05-09	189.79	190.14	188.34	188.40	55.220	1,947,600
2013-05-08	189.24	189.98	188.53	189.62	55.578	1,359,900
2013-05-07	187.70	189.69	187.38	189.28	55.478	1,849,200
2013-05-06	187.96	188.08	186.03	187.77	55.036	1,548,900
2013-05-03	185.00	188.29	185.00	187.98	55.097	2,114,100
2013-05-02	181.92	184.69	181.77	184.13	53.969	1,473,000
2013-05-01	182.50	183.21	180.98	181.10	53.081	1,495,200
2013-04-30	182.23	183.13	180.84	183.11	53.670	1,726,500
2013-04-29	183.37	183.57	181.88	182.71	53.553	1,560,900
2013-04-26	184.28	184.55	181.23	183.22	53.702	2,022,900
2013-04-25	182.10	184.78	181.70	184.23	53.998	2,682,300
2013-04-24	181.80	182.61	180.61	181.03	53.060	1,504,800
2013-04-23	181.10	182.34	179.83	181.45	53.183	3,212,100
2013-04-22	177.93	181.27	176.75	180.69	52.961	2,130,900
2013-04-19	175.00	179.81	174.58	179.04	52.477	4,623,000
2013-04-18	169.99	177.01	168.61	174.88	51.258	5,658,600
2013-04-17	173.80	174.84	170.48	170.89	50.088	4,896,600
2013-04-16	169.75	175.46	169.75	174.53	51.155	4,722,000
2013-04-15	172.61	174.87	168.37	168.61	49.420	3,779,100
2013-04-12	170.26	171.80	169.46	170.74	50.044	1,857,000
2013-04-11	168.17	171.64	167.63	171.02	50.126	2,255,100
2013-04-10	166.46	168.44	165.72	168.27	49.320	1,494,000
2013-04-09	166.26	166.66	164.39	166.34	48.755	1,440,000
2013-04-08	165.62	166.46	164.05	165.83	48.605	1,557,000
2013-04-05	163.49	165.88	162.64	165.82	48.602	1,719,600
2013-04-04	165.34	166.45	164.20	165.62	48.544	1,591,800
2013-04-03	168.27	168.48	162.22	164.95	48.347	2,706,300
2013-04-02	168.53	168.53	166.93	167.91	49.215	1,346,700
2013-04-01	168.37	169.49	167.02	167.57	49.115	1,880,700
2013-03-28	169.20	170.00	168.03	168.89	49.502	1,641,300
2013-03-27	168.50	169.46	167.63	169.28	49.616	1,299,300
2013-03-26	169.72	170.08	168.43	169.41	49.654	1,667,400
2013-03-25	169.04	170.15	167.34	168.21	49.303	1,366,500
2013-03-22	169.26	170.71	167.87	168.17	49.291	1,519,200
2013-03-21	171.13	171.99	168.87	168.91	49.508	1,871,400

← NewerPage 57 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.