Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	150.30	152.44	148.87	152.42	44.534	3,310,800
2012-12-19	152.65	152.65	149.88	149.93	43.807	3,494,400
2012-12-18	154.08	154.18	151.03	152.23	44.479	3,354,600
2012-12-17	149.57	153.51	148.50	153.43	44.830	3,818,700
2012-12-14	147.03	148.64	146.99	148.23	43.310	2,643,600
2012-12-13	147.63	149.67	146.49	147.27	43.030	2,691,000
2012-12-12	150.04	150.48	147.38	147.87	43.205	2,688,000
2012-12-11	149.99	150.99	149.49	149.88	43.792	2,260,200
2012-12-10	148.21	150.51	147.95	149.78	43.763	2,080,800
2012-12-07	151.65	151.85	147.34	148.94	43.518	3,325,800
2012-12-06	150.01	151.46	148.46	151.22	44.184	2,801,400
2012-12-05	151.27	151.62	148.29	149.91	43.801	2,953,200
2012-12-04	152.68	153.73	151.02	151.15	44.163	2,613,300
2012-12-03	152.79	154.22	150.53	152.21	44.473	3,313,500
2012-11-30	153.62	155.42	152.52	152.52	44.564	8,063,400
2012-11-29	157.14	157.14	153.48	153.68	44.903	4,917,300
2012-11-28	155.32	157.03	153.34	156.55	45.741	3,912,000
2012-11-27	157.59	158.51	157.10	157.15	45.916	2,571,000
2012-11-26	158.60	159.00	157.34	157.99	46.162	3,054,900
2012-11-23	158.16	159.00	157.34	158.59	46.337	1,143,600
2012-11-21	158.25	159.80	156.97	157.44	46.001	2,312,400
2012-11-20	156.41	158.64	156.00	157.97	46.156	2,698,500
2012-11-19	152.34	157.08	152.14	157.01	45.876	3,903,900
2012-11-16	148.62	153.24	147.70	151.57	44.286	5,989,800
2012-11-15	149.28	151.08	147.21	148.91	43.509	3,571,800
2012-11-14	151.52	151.83	148.99	149.51	43.684	3,015,300
2012-11-13	149.53	154.36	148.10	152.05	44.312	6,523,800
2012-11-12	144.78	151.76	143.60	149.06	43.441	9,294,900
2012-11-09	141.73	142.79	140.12	140.84	41.045	2,092,500
2012-11-08	143.56	144.03	141.92	141.97	41.375	2,016,600
2012-11-07	142.65	144.75	140.94	143.87	41.928	3,633,600
2012-11-06	144.40	144.78	142.84	143.32	41.768	2,113,200
2012-11-05	141.51	144.14	140.65	144.00	41.966	2,386,200
2012-11-02	144.00	144.88	141.92	142.00	41.383	2,248,200
2012-11-01	142.99	144.41	141.76	143.59	41.847	2,768,400
2012-10-31	142.10	144.22	140.57	142.58	41.553	3,775,500
2012-10-26	139.82	140.84	138.36	139.63	40.693	5,593,200
2012-10-25	148.85	149.92	138.99	140.00	40.801	11,451,000
2012-10-24	150.34	152.41	149.81	151.76	44.228	3,526,800
2012-10-23	149.54	150.36	146.84	149.39	43.537	3,678,000
2012-10-22	149.61	152.15	149.25	150.60	43.890	1,760,700
2012-10-19	152.82	153.00	150.25	150.51	43.864	2,739,000
2012-10-18	153.60	154.49	152.05	153.03	44.598	2,395,200
2012-10-17	154.52	155.50	153.37	154.21	44.942	2,553,600
2012-10-16	152.45	153.99	151.69	153.58	44.758	2,382,900
2012-10-15	149.32	151.73	148.27	151.54	44.164	1,765,200
2012-10-12	149.37	150.75	148.77	149.22	43.488	1,478,400
2012-10-11	151.24	152.21	148.77	149.29	43.508	1,593,000
2012-10-10	149.98	151.18	148.80	150.43	43.840	2,043,900
2012-10-09	151.45	151.91	149.53	149.88	43.680	2,744,700
2012-10-08	155.10	155.96	151.83	152.23	44.365	2,837,700
2012-10-05	155.05	156.50	154.75	155.69	45.373	2,230,200
2012-10-04	153.66	155.90	152.81	154.36	44.986	3,502,200
2012-10-03	148.49	152.90	148.11	152.81	44.534	2,949,300
2012-10-02	149.03	150.22	147.37	148.58	43.301	2,319,000
2012-10-01	149.40	149.76	147.38	148.20	43.190	2,571,600
2012-09-28	148.63	149.16	147.32	148.91	43.397	2,207,700
2012-09-27	146.60	149.51	146.50	148.73	43.345	2,103,600
2012-09-26	147.73	148.72	146.17	146.31	42.640	2,762,700
2012-09-25	149.71	150.66	147.73	147.83	43.083	2,291,400

← NewerPage 59 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.