Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	79.690	80.650	79.080	79.630	22.879	4,300,500
2011-10-10	80.470	81.380	78.900	79.770	22.919	4,791,300
2011-10-07	80.000	80.480	78.690	79.640	22.882	3,472,200
2011-10-06	79.150	80.800	78.590	79.780	22.922	4,755,600
2011-10-05	75.730	79.360	75.630	79.160	22.744	6,372,600
2011-10-04	73.060	75.970	73.060	75.870	21.799	5,400,000
2011-10-03	74.030	75.340	73.280	73.850	21.218	5,854,800
2011-09-30	75.450	76.470	74.260	74.320	21.353	5,034,000
2011-09-29	77.590	77.860	74.950	76.300	21.922	5,330,100
2011-09-28	76.280	77.540	75.800	76.400	21.951	5,859,000
2011-09-27	77.910	78.240	75.600	76.190	21.891	4,649,700
2011-09-26	72.100	76.490	71.870	76.280	21.917	6,947,400
2011-09-23	70.000	72.440	69.690	71.380	20.509	3,967,200
2011-09-22	69.740	71.160	69.520	69.990	20.109	6,747,300
2011-09-21	74.300	74.500	71.430	71.430	20.523	3,300,900
2011-09-20	74.970	75.190	74.070	74.230	21.328	3,065,100
2011-09-19	74.400	74.960	73.780	74.670	21.454	2,856,900
2011-09-16	75.750	76.020	74.900	75.370	21.655	3,910,500
2011-09-15	76.620	76.810	75.310	75.700	21.750	5,065,500
2011-09-14	74.490	77.290	74.280	76.310	21.925	4,117,200
2011-09-13	73.360	74.310	73.060	74.000	21.262	2,635,800
2011-09-12	72.370	73.450	72.000	73.360	21.078	3,767,700
2011-09-09	73.380	73.610	72.240	72.860	20.934	3,777,300
2011-09-08	74.100	74.650	73.670	74.000	21.262	4,260,600
2011-09-07	73.310	74.370	73.000	74.330	21.356	2,102,400
2011-09-06	70.800	72.500	70.700	72.420	20.808	2,576,400
2011-09-02	73.180	73.880	72.520	72.610	20.862	2,050,500
2011-09-01	75.580	75.760	74.010	74.080	21.284	2,853,000
2011-08-31	75.440	76.240	75.130	75.740	21.761	2,252,400
2011-08-30	75.190	75.730	74.630	75.180	21.601	2,836,800
2011-08-29	74.470	75.440	74.470	75.400	21.664	3,173,700
2011-08-26	72.410	73.980	71.250	73.670	21.167	3,337,800
2011-08-25	74.030	74.370	72.280	72.480	20.825	2,070,600
2011-08-24	72.590	73.870	72.100	73.820	21.210	2,886,900
2011-08-23	71.050	72.700	70.600	72.690	20.885	3,228,600
2011-08-22	70.660	71.900	70.520	70.870	20.362	4,255,500
2011-08-19	70.270	71.730	69.470	69.570	19.989	5,595,300
2011-08-18	72.090	72.200	70.890	71.030	20.408	7,170,600
2011-08-17	74.820	74.820	73.180	73.550	21.132	4,088,400
2011-08-16	74.360	75.200	73.770	74.790	21.384	3,824,100
2011-08-15	76.190	76.200	74.320	75.220	21.507	3,396,300
2011-08-12	73.670	76.070	73.640	75.760	21.661	5,106,000
2011-08-11	70.750	74.290	70.330	73.410	20.989	4,518,900
2011-08-10	72.230	72.710	70.390	70.530	20.166	6,942,600
2011-08-09	71.910	73.340	69.780	73.190	20.926	8,137,200
2011-08-08	73.480	74.220	70.330	70.890	20.269	6,929,700
2011-08-05	74.910	75.510	73.180	74.930	21.424	9,086,700
2011-08-04	74.720	75.130	74.090	74.220	21.221	9,287,700
2011-08-03	74.350	75.590	73.260	75.520	21.592	6,826,800
2011-08-02	76.370	76.990	74.190	74.200	21.215	4,893,300
2011-08-01	77.320	77.500	76.330	76.720	21.935	4,421,400
2011-07-29	76.560	77.990	76.060	77.170	22.064	4,699,800
2011-07-28	77.900	78.360	77.010	77.210	22.076	3,648,300
2011-07-27	78.490	78.670	77.430	77.640	22.198	7,898,100
2011-07-26	79.650	79.650	78.730	78.940	22.570	3,639,600
2011-07-25	78.850	80.160	78.360	79.810	22.819	4,447,200
2011-07-22	81.160	81.400	79.470	79.640	22.770	5,623,500
2011-07-21	81.490	82.780	80.570	81.000	23.159	12,266,700
2011-07-20	85.230	85.320	84.160	84.830	24.254	3,661,200
2011-07-19	83.890	85.220	83.580	85.070	24.323	3,300,000

← NewerPage 64 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.