Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	128.75	130.36	127.43	130.15	37.825	3,548,400
2012-06-27	130.58	131.22	128.96	129.49	37.634	2,825,400
2012-06-26	127.76	131.14	127.66	130.30	37.869	3,317,400
2012-06-25	127.37	127.48	125.40	127.36	37.014	3,208,800
2012-06-22	126.78	128.33	125.63	127.87	37.163	3,044,400
2012-06-21	130.50	130.62	126.18	126.39	36.733	4,782,900
2012-06-20	131.97	132.00	129.50	130.51	37.930	2,958,300
2012-06-19	133.10	133.97	131.70	131.84	38.317	4,539,900
2012-06-18	129.25	132.58	128.82	132.28	38.444	2,868,600
2012-06-15	130.04	130.39	129.33	129.54	37.648	4,531,200
2012-06-14	130.30	130.96	128.00	129.32	37.584	5,699,100
2012-06-13	131.10	131.50	129.80	129.99	37.779	5,910,600
2012-06-12	130.67	133.23	130.41	133.01	38.657	4,389,900
2012-06-11	132.43	132.50	130.08	130.21	37.843	2,819,400
2012-06-08	129.74	132.46	129.07	131.42	38.194	4,597,800
2012-06-07	129.48	131.44	129.13	130.07	37.802	4,835,400
2012-06-06	126.61	129.01	126.21	128.83	37.442	8,616,900
2012-06-05	125.64	128.56	124.74	128.28	37.282	4,316,100
2012-06-04	124.73	126.05	123.04	125.87	36.581	4,565,700
2012-06-01	127.79	128.22	124.57	124.61	36.215	7,753,500
2012-05-31	127.79	130.25	126.26	129.64	37.677	4,307,700
2012-05-30	128.35	128.81	126.36	127.50	37.055	3,945,000
2012-05-29	127.13	129.54	126.91	129.47	37.628	4,095,600
2012-05-25	124.55	126.43	124.55	126.31	36.709	3,315,000
2012-05-24	124.51	125.52	123.71	125.33	36.425	5,476,200
2012-05-23	119.14	125.00	118.71	124.30	36.125	7,500,000
2012-05-22	119.30	120.30	118.70	119.14	34.626	3,987,900
2012-05-21	115.87	119.11	115.68	118.82	34.533	3,790,800
2012-05-18	116.00	117.17	115.81	116.07	33.733	6,457,800
2012-05-17	118.23	118.23	114.68	115.57	33.588	5,698,800
2012-05-16	119.55	119.62	117.75	118.03	34.303	3,664,200
2012-05-15	120.28	120.40	117.76	118.43	34.306	8,782,800
2012-05-14	121.98	122.57	119.98	120.54	34.917	5,066,400
2012-05-11	122.59	123.29	122.18	122.72	35.549	4,583,100
2012-05-10	124.45	125.20	122.72	122.97	35.621	5,699,700
2012-05-09	122.17	124.47	121.40	124.00	35.919	5,094,600
2012-05-08	120.83	123.35	119.84	122.98	35.624	6,159,000
2012-05-07	120.96	121.79	120.43	121.63	35.233	2,364,600
2012-05-04	121.48	121.48	120.51	121.11	35.082	3,246,600
2012-05-03	121.77	123.27	121.30	121.90	35.311	3,175,200
2012-05-02	119.93	121.89	119.93	121.54	35.207	3,262,200
2012-05-01	120.66	122.12	119.95	120.59	34.932	3,023,400
2012-04-30	120.51	121.09	119.86	120.28	34.842	2,455,800
2012-04-27	120.96	121.92	120.57	120.99	35.047	4,094,700
2012-04-26	120.00	121.59	119.42	120.45	34.891	3,582,900
2012-04-25	119.13	121.00	118.71	120.30	34.848	2,894,100
2012-04-24	117.76	119.31	117.59	118.16	34.228	2,893,200
2012-04-23	117.35	118.18	116.35	118.02	34.187	2,481,600
2012-04-20	116.89	119.12	116.89	118.39	34.294	3,128,400
2012-04-19	117.27	118.02	114.81	116.73	33.813	3,171,000
2012-04-18	117.19	117.70	116.65	117.15	33.935	2,941,800
2012-04-17	117.92	118.44	117.00	117.59	34.063	2,695,200
2012-04-16	117.66	117.86	115.93	117.37	33.999	3,568,800
2012-04-13	115.43	117.10	115.37	116.62	33.782	3,287,700
2012-04-12	114.91	116.00	113.70	115.58	33.480	4,012,500
2012-04-11	110.28	115.27	110.01	114.82	33.260	8,599,200
2012-04-10	111.82	111.83	108.96	108.99	31.571	4,028,700
2012-04-09	113.54	114.18	111.15	111.83	32.394	7,335,300
2012-04-05	110.53	114.44	110.53	110.77	32.087	7,194,600
2012-04-04	108.62	110.00	108.27	109.93	31.844	2,333,700

← NewerPage 61 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.