Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	150.07	150.25	148.70	149.40	43.540	2,233,800
2012-09-21	148.91	150.80	148.64	150.06	43.732	2,860,500
2012-09-20	148.77	148.92	147.27	148.09	43.158	2,028,600
2012-09-19	145.86	150.42	145.28	149.05	43.438	3,845,700
2012-09-18	146.24	146.24	144.95	145.49	42.401	1,290,300
2012-09-17	146.23	146.37	145.06	146.01	42.552	1,245,900
2012-09-14	145.61	146.50	144.63	146.22	42.613	3,344,700
2012-09-13	144.24	146.40	142.75	145.69	42.459	2,472,900
2012-09-12	142.41	144.76	141.80	144.05	41.981	1,953,600
2012-09-11	143.67	143.92	141.85	141.85	41.340	1,957,800
2012-09-10	143.18	144.83	143.08	143.75	41.894	1,778,400
2012-09-07	142.52	144.91	142.51	143.23	41.742	1,790,100
2012-09-06	143.00	144.66	142.31	144.16	42.013	1,946,100
2012-09-05	143.45	143.86	141.70	142.03	41.392	1,582,500
2012-09-04	143.17	143.93	141.89	143.14	41.716	1,533,000
2012-08-31	142.94	143.93	142.52	143.08	41.698	2,079,900
2012-08-30	144.36	144.39	142.00	142.00	41.383	2,341,200
2012-08-29	142.66	144.90	142.53	144.53	42.121	2,242,800
2012-08-28	142.37	143.08	141.43	142.51	41.532	1,805,400
2012-08-27	142.34	143.16	141.70	142.60	41.558	2,373,000
2012-08-24	139.98	143.38	139.52	142.63	41.567	4,652,100
2012-08-23	139.29	140.93	138.74	139.81	40.745	2,242,200
2012-08-22	136.90	139.40	136.50	139.37	40.617	4,053,600
2012-08-21	139.90	140.36	137.30	137.80	40.159	4,181,400
2012-08-20	140.67	140.78	138.66	139.87	40.763	2,080,500
2012-08-17	140.56	141.44	140.55	140.67	40.996	1,631,700
2012-08-16	138.36	139.60	138.34	139.13	40.547	3,336,300
2012-08-15	141.20	141.42	138.00	138.37	40.326	3,142,200
2012-08-14	140.77	141.56	140.34	141.36	41.083	1,932,900
2012-08-13	140.99	141.49	140.06	140.98	40.973	1,941,000
2012-08-10	140.75	141.44	139.61	141.44	41.107	1,633,500
2012-08-09	140.96	142.29	140.17	141.13	41.016	4,110,600
2012-08-08	138.29	141.17	138.00	140.80	40.921	4,160,700
2012-08-07	136.93	138.96	136.82	138.78	40.333	4,623,900
2012-08-06	136.67	136.67	134.97	135.41	39.354	1,512,000
2012-08-03	135.80	136.85	135.41	136.08	39.549	2,300,400
2012-08-02	133.01	134.73	132.29	134.37	39.052	1,751,700
2012-08-01	134.63	135.70	132.88	133.46	38.787	1,781,700
2012-07-31	135.03	135.52	133.80	134.35	39.046	1,848,900
2012-07-30	135.36	136.16	134.89	135.44	39.363	1,773,600
2012-07-27	133.63	136.00	132.79	135.24	39.305	3,744,300
2012-07-26	131.28	133.90	131.20	133.17	38.703	4,981,200
2012-07-25	131.88	132.27	127.92	129.61	37.668	3,771,600
2012-07-24	131.15	131.85	130.28	131.54	38.229	2,399,700
2012-07-23	129.50	131.80	128.69	131.15	38.116	2,590,500
2012-07-20	131.59	132.97	130.40	131.57	38.238	6,683,100
2012-07-19	123.50	132.51	122.79	132.43	38.488	14,193,000
2012-07-18	128.14	128.83	127.11	127.65	37.099	5,592,600
2012-07-17	128.30	129.06	126.91	128.72	37.410	4,159,200
2012-07-16	129.15	130.33	126.96	127.23	36.977	5,190,300
2012-07-13	129.52	131.13	129.37	130.14	37.822	3,771,600
2012-07-12	127.78	129.57	126.73	128.85	37.448	3,019,200
2012-07-11	129.98	130.10	127.50	128.13	37.238	3,289,500
2012-07-10	130.44	132.25	129.00	129.81	37.727	3,743,700
2012-07-09	132.00	132.00	128.49	130.20	37.840	3,166,500
2012-07-06	132.32	133.07	131.27	132.82	38.601	2,483,400
2012-07-05	132.25	133.42	131.37	132.99	38.651	2,236,500
2012-07-03	132.25	132.54	130.78	132.49	38.505	1,162,800
2012-07-02	132.30	133.00	129.84	132.26	38.439	3,282,300
2012-06-29	132.12	132.38	130.69	132.35	38.465	3,109,800

← NewerPage 60 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.