Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	109.88	109.88	108.64	109.40	31.690	2,090,700
2012-04-02	107.45	110.03	107.29	109.81	31.809	3,109,200
2012-03-30	109.61	109.93	108.29	108.67	31.479	3,410,100
2012-03-29	108.00	109.29	107.96	109.21	31.635	3,154,800
2012-03-28	109.56	109.96	107.74	108.36	31.389	2,477,700
2012-03-27	109.86	110.79	109.34	109.60	31.748	2,842,200
2012-03-26	107.94	109.66	107.43	109.60	31.748	2,059,200
2012-03-23	106.81	107.89	105.58	107.60	31.169	2,171,100
2012-03-22	106.72	107.52	106.21	107.27	31.073	2,231,400
2012-03-21	107.33	107.59	106.77	107.07	31.015	1,301,100
2012-03-20	107.21	107.40	106.48	107.17	31.044	1,680,000
2012-03-19	106.65	107.89	106.04	107.57	31.160	2,912,700
2012-03-16	108.00	108.24	106.56	106.64	30.891	3,563,700
2012-03-15	107.39	107.91	106.57	107.86	31.244	2,784,900
2012-03-14	107.02	107.43	106.60	107.19	31.050	3,624,000
2012-03-13	107.40	107.75	107.00	107.24	31.064	3,444,000
2012-03-12	106.52	108.03	105.61	107.01	30.998	3,264,600
2012-03-09	105.90	106.42	105.36	106.03	30.714	3,693,000
2012-03-08	106.49	106.49	104.83	105.45	30.546	5,408,700
2012-03-07	103.36	106.56	102.82	106.15	30.749	6,035,700
2012-03-06	101.86	103.38	101.80	103.10	29.865	4,324,500
2012-03-05	102.24	103.69	102.24	102.69	29.746	2,869,800
2012-03-02	103.40	103.63	102.27	102.44	29.674	2,001,000
2012-03-01	103.24	103.62	102.82	103.56	29.998	2,318,400
2012-02-29	102.47	103.32	102.17	103.15	29.880	3,256,200
2012-02-28	103.34	103.49	101.71	102.37	29.654	2,307,900
2012-02-27	100.26	103.57	100.00	103.33	29.932	4,038,600
2012-02-24	100.97	101.20	100.60	101.06	29.274	2,670,600
2012-02-23	99.620	100.99	99.100	100.96	29.245	2,675,400
2012-02-22	100.64	100.87	99.520	99.970	28.846	2,136,000
2012-02-21	100.28	101.39	99.990	100.58	29.022	2,069,700
2012-02-17	100.00	100.46	99.570	100.32	28.947	2,585,400
2012-02-16	99.100	99.990	98.900	99.740	28.779	1,649,700
2012-02-15	99.900	99.950	98.840	99.220	28.629	2,544,300
2012-02-14	98.830	100.00	98.810	99.800	28.797	2,897,700
2012-02-13	98.940	99.480	98.290	99.150	28.609	2,312,100
2012-02-10	98.610	98.900	97.810	98.370	28.384	3,733,200
2012-02-09	99.080	99.730	98.480	99.500	28.710	2,112,900
2012-02-08	98.260	99.300	98.090	98.960	28.554	1,960,500
2012-02-07	97.720	99.220	97.500	98.480	28.416	2,116,200
2012-02-06	97.610	97.980	96.960	97.740	28.202	2,125,200
2012-02-03	97.810	98.640	97.560	97.770	28.211	3,700,200
2012-02-02	97.560	97.880	96.820	96.900	27.960	2,966,700
2012-02-01	97.880	98.070	96.210	97.520	28.139	4,553,400
2012-01-31	97.560	98.800	95.930	97.530	28.141	3,062,400
2012-01-30	96.460	97.270	95.790	96.760	27.919	3,021,300
2012-01-27	97.470	98.500	95.430	97.200	28.046	4,483,500
2012-01-26	96.530	99.600	95.250	98.030	28.286	8,007,300
2012-01-25	95.230	96.400	94.530	96.060	27.717	4,502,700
2012-01-24	94.470	95.760	94.420	95.420	27.533	2,179,800
2012-01-23	95.670	96.040	94.150	95.070	27.432	1,954,200
2012-01-20	97.070	97.250	95.510	95.590	27.582	2,795,100
2012-01-19	96.040	97.950	94.300	97.270	28.066	3,597,000
2012-01-18	95.530	96.510	94.860	96.200	27.758	2,879,400
2012-01-17	95.600	96.240	95.080	95.370	27.518	1,495,800
2012-01-13	95.160	95.630	94.170	95.130	27.449	3,509,400
2012-01-12	95.570	96.380	94.880	96.330	27.795	2,304,900
2012-01-11	94.450	95.960	93.970	95.820	27.648	4,193,100
2012-01-10	94.830	95.310	93.580	94.500	27.267	4,635,900
2012-01-09	92.840	93.500	92.410	93.220	26.898	1,779,900

← NewerPage 62 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.