Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	170.03	172.40	169.86	172.12	50.449	1,406,700
2013-03-19	170.13	170.83	168.15	169.48	49.675	1,317,000
2013-03-18	167.97	170.55	166.75	169.89	49.795	1,639,200
2013-03-15	168.61	170.09	168.38	168.68	49.440	3,518,700
2013-03-14	169.55	171.25	168.66	169.07	49.555	2,442,900
2013-03-13	167.04	170.16	166.97	169.10	49.564	2,320,200
2013-03-12	168.16	169.00	166.95	167.63	49.133	2,075,100
2013-03-11	166.16	167.89	166.01	167.73	49.162	1,611,000
2013-03-08	165.53	166.37	163.92	165.88	48.620	1,374,300
2013-03-07	164.14	165.49	163.92	164.84	48.315	1,525,500
2013-03-06	165.69	166.34	163.01	163.77	48.001	2,117,400
2013-03-05	166.25	167.50	164.41	164.86	48.321	2,279,400
2013-03-04	161.95	165.38	161.81	165.38	48.473	2,478,600
2013-03-01	160.49	163.73	159.73	162.48	47.623	2,803,800
2013-02-28	161.23	163.46	161.10	161.59	47.362	4,348,500
2013-02-27	156.27	161.82	156.10	161.23	47.257	3,312,600
2013-02-26	154.37	156.65	153.94	155.94	45.706	2,943,900
2013-02-25	158.49	159.42	154.27	154.34	45.237	2,955,000
2013-02-22	157.00	157.98	154.80	157.85	46.266	3,208,200
2013-02-21	158.50	158.77	154.67	155.91	45.698	3,718,200
2013-02-20	164.10	164.10	159.23	159.33	46.553	2,779,200
2013-02-19	166.20	166.50	162.21	164.10	47.947	2,621,400
2013-02-15	164.33	167.27	164.33	166.70	48.707	2,998,800
2013-02-14	165.17	165.49	163.14	163.67	47.822	2,083,200
2013-02-13	165.00	165.70	164.57	165.45	48.342	1,356,900
2013-02-12	162.90	165.00	162.26	164.67	48.114	2,105,400
2013-02-11	163.44	164.69	162.65	164.50	48.064	1,678,800
2013-02-08	163.14	164.00	162.68	163.77	47.851	1,139,100
2013-02-07	162.77	163.37	160.75	162.89	47.594	1,616,700
2013-02-06	163.00	163.75	161.64	163.01	47.629	2,132,400
2013-02-05	163.83	164.19	161.76	163.16	47.672	2,199,600
2013-02-04	162.75	164.16	162.50	163.24	47.696	2,890,800
2013-02-01	162.70	164.70	162.25	163.84	47.871	2,528,100
2013-01-31	160.25	164.74	159.81	162.14	47.374	5,520,000
2013-01-30	163.59	164.60	161.55	162.31	47.424	3,636,900
2013-01-29	163.81	164.30	162.26	163.16	47.672	2,321,100
2013-01-28	165.18	165.61	163.26	164.09	47.944	2,183,400
2013-01-25	166.38	166.85	165.10	165.51	48.359	2,355,600
2013-01-24	165.00	167.24	164.82	165.79	48.441	2,748,600
2013-01-23	163.39	164.85	163.39	164.81	48.155	2,171,100
2013-01-22	164.26	164.47	162.92	163.70	47.830	2,531,400
2013-01-18	163.24	164.23	161.78	164.02	47.924	2,851,500
2013-01-17	162.17	163.09	161.97	162.84	47.579	1,566,000
2013-01-16	160.70	161.87	160.57	161.44	47.170	1,584,300
2013-01-15	160.93	161.32	160.30	161.02	47.047	1,374,300
2013-01-14	161.46	162.34	160.79	161.18	47.094	1,754,700
2013-01-11	161.33	161.43	160.31	161.28	47.123	2,616,300
2013-01-10	162.50	162.58	160.35	162.36	47.439	2,940,300
2013-01-09	161.28	163.14	159.87	162.17	47.383	3,315,900
2013-01-08	158.59	160.96	158.23	160.96	47.030	3,461,100
2013-01-07	158.24	158.63	157.17	158.49	46.308	2,156,700
2013-01-04	156.24	161.74	156.24	158.80	46.399	3,327,900
2013-01-03	156.67	158.47	154.80	155.14	45.329	2,838,000
2013-01-02	155.99	157.40	154.74	156.68	45.779	5,195,400
2012-12-31	150.38	154.60	150.32	153.82	44.943	2,525,400
2012-12-28	151.61	152.76	150.85	151.04	44.131	1,730,100
2012-12-27	152.99	153.19	150.33	152.73	44.625	1,835,100
2012-12-26	152.66	153.54	151.63	152.60	44.587	1,753,800
2012-12-24	151.24	153.23	150.85	152.67	44.607	1,061,100
2012-12-21	149.95	152.47	149.95	151.53	44.274	3,444,900

← NewerPage 58 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.