Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	83.190	84.110	82.990	83.410	23.848	4,984,500
2011-07-15	83.400	83.400	82.560	83.200	23.788	2,790,000
2011-07-14	84.000	84.690	83.060	83.120	23.765	2,742,300
2011-07-13	83.910	84.630	83.500	83.630	23.911	1,991,700
2011-07-12	83.990	84.430	83.610	83.760	23.948	2,901,900
2011-07-11	84.320	84.570	83.780	84.210	24.077	2,685,600
2011-07-08	84.800	85.110	84.440	85.090	24.329	3,304,800
2011-07-07	85.980	86.500	85.840	85.960	24.577	3,243,300
2011-07-06	84.800	85.660	84.510	85.330	24.397	2,149,200
2011-07-05	85.500	85.500	84.400	84.810	24.248	2,548,800
2011-07-01	84.110	85.900	83.900	85.690	24.500	2,776,800
2011-06-30	82.950	84.000	82.700	83.870	23.980	4,016,700
2011-06-29	83.660	83.660	82.450	82.660	23.634	4,455,000
2011-06-28	83.000	83.670	82.760	83.510	23.877	3,563,700
2011-06-27	83.170	83.400	81.830	82.880	23.697	5,254,800
2011-06-24	84.590	84.770	83.660	84.130	24.054	3,832,800
2011-06-23	82.520	84.870	82.030	84.750	24.231	4,450,500
2011-06-22	83.270	83.550	82.850	83.000	23.731	2,786,700
2011-06-21	83.480	83.500	82.980	83.370	23.837	1,874,400
2011-06-20	82.390	83.240	82.330	82.900	23.702	2,247,000
2011-06-17	82.640	83.930	82.270	82.500	23.588	2,868,300
2011-06-16	81.470	82.150	80.700	82.010	23.448	3,711,300
2011-06-15	81.870	82.090	80.700	81.320	23.251	3,592,200
2011-06-14	81.790	82.840	81.790	82.600	23.617	1,984,800
2011-06-13	81.540	82.170	80.810	81.380	23.268	2,355,000
2011-06-10	82.040	82.400	81.230	81.570	23.322	2,741,100
2011-06-09	82.070	82.790	81.680	82.270	23.522	3,043,500
2011-06-08	82.900	82.900	81.870	82.070	23.465	2,335,500
2011-06-07	83.540	83.860	82.870	83.130	23.768	2,292,000
2011-06-06	83.800	84.300	82.550	82.740	23.657	3,026,400
2011-06-03	84.610	84.680	83.690	83.970	24.008	2,260,500
2011-06-02	86.110	86.310	84.800	85.360	24.406	2,802,000
2011-06-01	87.730	87.800	86.060	86.060	24.606	3,159,000
2011-05-31	86.220	87.870	86.150	87.840	25.115	8,072,100
2011-05-27	84.200	86.290	84.100	85.750	24.517	3,003,300
2011-05-26	83.540	84.310	83.300	83.980	24.011	2,662,200
2011-05-25	83.490	84.020	83.170	83.960	24.005	3,042,900
2011-05-24	85.400	85.550	83.420	83.680	23.925	3,721,800
2011-05-23	84.810	85.610	84.540	85.320	24.394	1,977,900
2011-05-20	86.720	86.720	85.650	85.790	24.529	2,112,000
2011-05-19	86.200	86.840	85.760	86.510	24.735	1,723,800
2011-05-18	85.230	86.160	84.910	86.040	24.600	1,941,900
2011-05-17	85.690	86.320	85.280	85.600	24.370	3,135,000
2011-05-16	85.630	86.460	85.150	85.890	24.453	2,349,300
2011-05-13	86.100	86.420	85.500	86.200	24.541	3,008,700
2011-05-12	84.710	86.320	84.140	86.120	24.518	3,245,100
2011-05-11	85.440	85.590	84.080	84.770	24.134	1,998,000
2011-05-10	84.320	85.910	84.150	85.580	24.364	2,941,200
2011-05-09	83.970	84.490	83.490	84.090	23.940	1,740,600
2011-05-06	84.360	84.820	83.480	84.020	23.920	4,221,000
2011-05-05	82.700	84.220	82.700	83.530	23.781	3,016,800
2011-05-04	83.490	83.940	82.680	83.330	23.724	4,153,200
2011-05-03	82.780	83.250	82.370	83.240	23.698	1,937,400
2011-05-02	82.680	83.320	82.520	82.970	23.621	2,469,300
2011-04-29	82.790	83.110	81.970	82.290	23.428	2,538,000
2011-04-28	81.880	82.830	81.450	82.730	23.553	3,703,200
2011-04-27	82.630	82.710	81.470	82.070	23.365	5,267,700
2011-04-26	83.690	83.690	82.510	82.660	23.533	3,005,700
2011-04-25	83.550	83.930	82.590	83.180	23.681	3,031,200
2011-04-21	84.100	84.250	82.370	83.690	23.826	7,414,200

← NewerPage 65 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.