Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	92.430	92.960	91.930	92.500	26.690	2,338,800
2012-01-05	91.200	92.760	90.980	92.640	26.731	4,120,200
2012-01-04	90.810	92.320	90.810	91.930	26.526	4,585,500
2012-01-03	90.400	93.310	90.210	91.000	26.257	5,081,100
2011-12-30	89.670	89.800	89.150	89.270	25.758	1,128,900
2011-12-29	89.420	89.750	89.180	89.640	25.865	1,184,400
2011-12-28	90.090	90.420	89.090	89.210	25.741	1,303,500
2011-12-27	89.430	90.410	89.210	90.080	25.992	1,184,700
2011-12-23	88.920	90.170	88.370	89.680	25.876	2,096,100
2011-12-22	87.420	88.870	86.950	88.520	25.542	2,442,900
2011-12-21	87.090	87.610	86.410	87.450	25.233	2,582,100
2011-12-20	85.110	87.000	85.110	86.850	25.060	2,229,300
2011-12-19	85.110	85.610	84.150	84.300	24.324	2,067,300
2011-12-16	84.650	85.470	84.020	84.640	24.422	3,022,800
2011-12-15	83.960	84.140	82.350	83.850	24.194	2,463,000
2011-12-14	83.730	84.470	83.120	83.540	24.105	2,327,100
2011-12-13	85.460	85.880	83.410	83.800	24.180	2,047,800
2011-12-12	86.050	86.070	84.120	84.930	24.506	2,065,800
2011-12-09	85.340	86.900	84.470	86.360	24.919	2,346,600
2011-12-08	86.050	86.470	85.320	85.540	24.682	2,545,800
2011-12-07	86.000	86.500	85.090	86.240	24.884	6,359,100
2011-12-06	86.030	87.000	85.430	86.300	24.901	2,504,100
2011-12-05	86.660	86.900	85.120	85.600	24.699	2,794,500
2011-12-02	86.360	86.380	84.910	85.870	24.777	2,728,200
2011-12-01	86.390	86.680	85.500	86.000	24.815	2,145,900
2011-11-30	85.480	86.850	84.350	86.830	25.054	3,322,800
2011-11-29	84.090	84.960	83.420	84.260	24.313	3,126,000
2011-11-28	85.160	85.310	83.530	83.630	24.131	3,868,500
2011-11-25	83.140	84.160	82.670	83.640	24.134	1,064,700
2011-11-23	84.220	84.290	83.100	83.140	23.989	3,567,600
2011-11-22	83.930	85.760	83.660	84.710	24.442	3,868,500
2011-11-21	83.420	84.430	83.190	84.020	24.243	2,613,000
2011-11-18	84.480	84.860	83.510	84.120	24.272	2,220,600
2011-11-17	84.910	85.010	83.140	83.980	24.232	3,141,900
2011-11-16	85.000	86.280	84.670	84.700	24.439	2,471,700
2011-11-15	85.830	86.490	85.490	86.020	24.715	2,109,600
2011-11-14	86.120	86.570	85.300	85.990	24.706	2,544,000
2011-11-11	86.500	87.250	86.230	86.580	24.876	1,989,900
2011-11-10	85.700	86.490	85.080	85.880	24.675	2,472,900
2011-11-09	85.280	86.530	84.580	84.950	24.408	3,345,600
2011-11-08	86.450	87.300	85.830	86.720	24.916	3,813,000
2011-11-07	86.330	86.820	85.050	86.370	24.816	2,402,100
2011-11-04	84.980	86.460	84.840	86.280	24.790	3,260,700
2011-11-03	84.000	86.180	83.440	85.870	24.672	4,658,100
2011-11-02	82.640	83.630	82.150	83.540	24.003	4,935,900
2011-11-01	80.860	82.820	80.280	81.630	23.454	4,533,000
2011-10-31	82.990	83.750	82.640	82.710	23.764	4,117,500
2011-10-28	82.940	85.050	82.700	84.240	24.204	5,873,100
2011-10-27	83.940	84.050	82.360	83.060	23.865	6,603,600
2011-10-26	83.820	83.980	81.680	81.850	23.517	4,999,800
2011-10-25	81.410	86.450	81.090	83.150	23.890	9,750,600
2011-10-24	81.590	81.940	80.650	81.580	23.439	3,401,100
2011-10-21	81.590	82.470	80.590	81.990	23.557	4,763,100
2011-10-20	77.860	79.750	77.520	79.520	22.848	4,100,100
2011-10-19	79.380	79.380	77.130	77.330	22.218	3,536,700
2011-10-18	77.620	79.870	76.550	79.520	22.848	4,822,500
2011-10-17	79.280	80.010	77.530	77.710	22.327	2,450,100
2011-10-14	80.150	80.340	79.010	80.040	22.997	2,074,800
2011-10-13	79.590	79.850	78.570	79.540	22.853	2,209,500
2011-10-12	80.220	80.990	79.720	80.140	23.026	3,075,600

← NewerPage 63 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.