Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	84.100	84.250	82.370	83.690	23.826	7,414,200
2011-04-20	85.600	86.220	85.180	85.800	24.427	4,044,300
2011-04-19	84.280	85.540	83.990	85.060	24.216	3,631,200
2011-04-18	84.850	84.960	83.450	84.300	24.000	3,986,700
2011-04-15	84.450	86.040	84.100	85.700	24.398	4,013,100
2011-04-14	83.690	84.720	83.130	84.300	24.000	1,472,700
2011-04-13	84.150	84.330	83.300	83.900	23.886	1,646,400
2011-04-12	84.110	84.700	83.540	83.880	23.880	1,753,500
2011-04-11	85.070	85.580	84.470	84.660	24.102	1,941,600
2011-04-08	85.490	85.590	84.590	84.980	24.194	1,985,400
2011-04-07	85.500	86.270	85.050	85.300	24.285	2,413,500
2011-04-06	85.920	86.050	85.180	85.500	24.342	2,601,000
2011-04-05	85.450	85.820	85.060	85.190	24.253	1,805,700
2011-04-04	85.380	86.500	85.150	85.540	24.353	2,231,400
2011-04-01	84.500	86.320	84.350	85.390	24.310	4,908,000
2011-03-31	84.090	84.450	83.560	83.990	23.912	2,137,500
2011-03-30	84.360	84.670	83.730	84.190	23.969	3,320,700
2011-03-29	83.660	84.410	83.370	83.870	23.878	1,932,900
2011-03-28	84.000	84.300	83.540	83.670	23.821	1,818,300
2011-03-25	84.000	84.690	83.760	83.850	23.872	3,532,800
2011-03-24	83.170	83.910	82.650	83.700	23.829	2,475,900
2011-03-23	82.400	83.140	81.670	83.000	23.630	2,811,900
2011-03-22	82.080	82.570	81.610	82.490	23.485	2,021,700
2011-03-21	81.680	82.880	81.430	82.190	23.399	2,507,700
2011-03-18	81.580	81.780	80.850	80.850	23.018	2,529,600
2011-03-17	81.760	82.130	80.500	80.750	22.989	2,315,100
2011-03-16	81.920	82.200	79.740	80.660	22.964	3,370,800
2011-03-15	80.240	82.480	80.240	82.290	23.428	3,546,000
2011-03-14	82.280	83.250	81.090	81.880	23.311	2,615,400
2011-03-11	81.310	83.260	81.310	82.760	23.561	2,407,200
2011-03-10	80.770	81.940	80.630	81.680	23.254	2,825,100
2011-03-09	81.220	82.300	80.560	81.850	23.302	2,100,600
2011-03-08	80.220	82.350	79.800	81.390	23.171	3,223,800
2011-03-07	81.260	81.800	79.560	80.000	22.776	2,043,300
2011-03-04	81.550	82.380	80.140	80.920	23.038	3,338,700
2011-03-03	80.120	81.870	80.120	81.750	23.274	1,708,800
2011-03-02	80.640	81.160	79.250	79.820	22.724	3,163,800
2011-03-01	82.350	82.570	80.110	80.440	22.901	2,349,900
2011-02-28	81.760	82.210	80.420	82.120	23.379	3,462,300
2011-02-25	81.240	82.150	81.100	81.700	23.260	1,993,800
2011-02-24	82.660	82.870	80.350	81.120	23.095	4,293,000
2011-02-23	83.820	84.260	81.730	82.650	23.530	3,840,600
2011-02-22	84.760	85.220	83.760	84.050	23.825	2,838,600
2011-02-18	85.300	85.420	84.500	85.030	24.103	2,180,700
2011-02-17	84.340	85.270	84.270	85.120	24.128	1,894,200
2011-02-16	84.720	85.430	84.260	84.570	23.972	1,715,100
2011-02-15	85.150	85.440	84.280	84.550	23.967	1,868,700
2011-02-14	85.740	85.750	84.930	85.280	24.173	1,604,700
2011-02-11	85.230	86.510	85.080	85.830	24.329	2,071,800
2011-02-10	84.040	85.800	83.740	85.340	24.190	2,545,500
2011-02-09	84.170	84.610	83.770	84.460	23.941	1,891,800
2011-02-08	83.910	84.370	83.810	84.170	23.859	1,943,700
2011-02-07	84.130	84.560	83.750	83.970	23.802	1,497,600
2011-02-04	84.210	84.560	83.370	84.110	23.842	1,527,000
2011-02-03	83.910	84.470	83.250	83.940	23.794	1,714,500
2011-02-02	84.650	85.000	82.950	83.830	23.762	3,246,300
2011-02-01	85.080	85.630	84.250	84.670	24.001	3,026,400
2011-01-31	84.610	85.280	84.100	84.730	24.018	2,553,000
2011-01-28	85.590	86.770	84.340	84.460	23.941	2,703,300
2011-01-27	84.720	86.170	84.550	85.700	24.293	2,458,800

← NewerPage 66 of 79 · 4,734 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.