Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	86.000	86.050	84.810	84.870	24.057	4,338,600
2011-01-25	82.990	86.150	82.410	86.090	24.403	6,785,700
2011-01-24	82.310	84.060	82.310	83.300	23.612	5,687,700
2011-01-21	82.270	82.860	81.740	82.290	23.326	2,280,000
2011-01-20	82.700	83.000	81.740	81.890	23.213	3,627,900
2011-01-19	85.000	85.000	83.080	83.110	23.558	2,567,700
2011-01-18	84.100	84.990	83.990	84.940	24.077	2,146,500
2011-01-14	83.440	84.620	83.390	84.280	23.890	2,160,300
2011-01-13	83.270	83.960	83.000	83.610	23.700	2,966,400
2011-01-12	83.620	83.820	82.940	83.130	23.564	2,890,800
2011-01-11	82.860	83.730	82.720	83.240	23.595	3,263,400
2011-01-10	83.150	83.480	82.340	82.620	23.419	4,626,300
2011-01-07	83.270	83.270	81.690	82.670	23.434	3,662,700
2011-01-06	82.780	83.330	82.350	82.860	23.487	2,069,400
2011-01-05	83.520	84.120	82.370	82.600	23.414	4,503,900
2011-01-04	84.650	84.650	83.060	83.720	23.731	3,537,600
2011-01-03	83.900	84.990	83.860	84.750	24.023	2,106,600
2010-12-31	83.910	84.240	83.620	83.750	23.740	966,300
2010-12-30	83.840	84.370	83.620	84.060	23.828	1,005,000
2010-12-29	83.920	84.230	83.460	83.870	23.774	1,560,300
2010-12-28	84.300	84.530	83.550	83.750	23.740	1,832,400
2010-12-27	84.320	84.390	83.920	84.260	23.884	780,900
2010-12-23	84.300	84.990	84.000	84.110	23.842	1,871,700
2010-12-22	83.270	84.530	83.270	84.500	23.952	2,412,900
2010-12-21	83.030	83.750	82.840	83.290	23.609	1,803,900
2010-12-20	81.760	83.080	81.760	82.950	23.513	1,648,800
2010-12-17	81.910	82.410	81.720	82.020	23.249	2,703,900
2010-12-16	80.750	82.000	80.750	81.970	23.235	3,062,700
2010-12-15	79.150	82.750	79.020	81.000	22.960	6,873,900
2010-12-14	78.280	79.500	78.280	79.380	22.501	3,258,600
2010-12-13	78.020	78.880	77.760	78.180	22.161	2,805,300
2010-12-10	77.220	78.090	77.220	77.760	22.042	1,200,300
2010-12-09	77.560	77.710	76.710	77.500	21.968	1,523,700
2010-12-08	76.730	77.530	76.560	77.240	21.894	2,077,800
2010-12-07	77.540	77.910	76.600	76.750	21.756	1,227,600
2010-12-06	76.970	77.120	76.560	76.970	21.818	1,156,500
2010-12-03	75.940	77.260	75.810	77.030	21.835	2,339,700
2010-12-02	75.730	76.890	75.550	76.210	21.602	2,456,400
2010-12-01	74.990	76.140	74.980	75.990	21.540	2,198,700
2010-11-30	73.620	74.860	73.380	74.170	21.024	1,927,800
2010-11-29	74.380	74.450	73.260	74.220	21.038	1,569,300
2010-11-26	74.630	75.050	74.500	74.740	21.186	541,200
2010-11-24	74.550	75.280	74.290	75.100	21.288	1,933,800
2010-11-23	74.270	74.650	73.820	74.090	21.002	1,929,900
2010-11-22	73.020	74.960	72.830	74.740	21.186	2,817,000
2010-11-19	72.710	73.490	72.400	73.380	20.800	1,748,400
2010-11-18	73.280	73.620	72.660	72.730	20.616	2,502,900
2010-11-17	73.180	73.330	72.420	72.800	20.636	2,272,200
2010-11-16	73.080	73.670	72.700	73.560	20.749	3,085,500
2010-11-15	73.170	74.080	73.060	73.510	20.735	2,140,800
2010-11-12	73.410	73.860	72.570	73.060	20.608	2,004,000
2010-11-11	73.240	73.940	72.840	73.810	20.820	2,571,000
2010-11-10	73.020	73.740	72.660	73.570	20.752	2,223,300
2010-11-09	73.400	74.140	72.960	73.150	20.634	3,450,000
2010-11-08	72.940	73.510	72.870	73.150	20.634	1,777,500
2010-11-05	72.860	73.830	72.520	73.270	20.667	3,203,400
2010-11-04	72.690	72.850	71.680	72.840	20.546	3,605,400
2010-11-03	72.560	72.720	71.250	72.150	20.352	2,378,100
2010-11-02	72.620	73.040	72.290	72.380	20.416	2,281,500
2010-11-01	73.100	73.420	71.780	72.320	20.400	3,250,800

← NewerPage 67 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.