Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	71.450	73.050	71.050	72.970	20.583	3,667,500
2010-10-28	72.220	72.450	71.410	71.750	20.239	2,959,800
2010-10-27	71.330	72.070	70.900	71.960	20.298	4,384,800
2010-10-26	70.700	72.000	69.560	71.950	20.295	14,056,800
2010-10-25	73.450	74.840	73.450	74.570	21.034	4,836,900
2010-10-22	72.640	73.760	72.420	72.980	20.586	2,357,700
2010-10-21	73.120	73.510	71.970	72.460	20.439	2,967,300
2010-10-20	72.890	73.080	71.950	72.790	20.532	2,216,100
2010-10-19	71.440	73.870	71.370	72.740	20.518	4,710,000
2010-10-18	71.720	72.450	71.310	72.170	20.357	2,175,300
2010-10-15	73.480	73.640	71.880	72.000	20.309	3,961,800
2010-10-14	73.140	73.610	72.580	73.110	20.622	2,520,900
2010-10-13	72.930	73.480	72.660	73.250	20.662	2,269,800
2010-10-12	72.000	73.030	71.550	72.720	20.512	2,723,100
2010-10-11	72.760	72.900	71.120	72.040	20.320	4,404,300
2010-10-08	73.760	73.970	73.390	73.480	20.727	1,959,600
2010-10-07	74.100	74.220	73.010	73.670	20.780	2,724,600
2010-10-06	74.580	75.180	73.740	74.000	20.873	3,108,900
2010-10-05	74.300	75.280	74.010	74.720	21.077	2,681,100
2010-10-04	74.000	74.210	73.330	73.710	20.792	2,375,400
2010-10-01	75.120	75.790	73.890	74.040	20.885	4,816,500
2010-09-30	75.730	76.160	74.770	75.140	21.195	2,644,200
2010-09-29	76.100	76.150	74.880	75.900	21.409	2,328,300
2010-09-28	75.590	76.920	74.680	76.590	21.604	2,762,100
2010-09-27	75.410	75.910	74.850	75.340	21.251	1,902,000
2010-09-24	75.060	75.350	74.510	75.260	21.229	2,779,200
2010-09-23	75.140	75.600	74.300	74.430	20.995	2,174,400
2010-09-22	75.250	76.160	74.980	75.470	21.288	3,753,300
2010-09-21	74.900	76.060	74.340	75.360	21.257	4,371,000
2010-09-20	72.710	75.090	72.710	74.710	21.074	3,729,600
2010-09-17	72.420	72.920	71.640	72.470	20.442	3,117,600
2010-09-16	71.740	72.560	71.310	72.410	20.425	2,822,100
2010-09-15	71.890	72.430	71.190	72.100	20.337	2,608,800
2010-09-14	72.660	72.860	72.070	72.460	20.439	2,733,000
2010-09-13	72.810	73.450	72.500	72.940	20.574	2,286,300
2010-09-10	72.060	72.690	71.850	72.270	20.385	1,821,600
2010-09-09	73.050	73.240	71.890	72.030	20.318	1,668,300
2010-09-08	72.000	72.580	71.900	72.310	20.397	1,933,800
2010-09-07	71.900	72.590	71.490	71.860	20.270	1,945,500
2010-09-03	73.040	73.240	72.080	72.320	20.400	2,514,600
2010-09-02	71.240	72.700	71.220	72.480	20.445	2,977,800
2010-09-01	69.990	71.460	69.850	70.880	19.993	4,727,700
2010-08-31	68.950	70.510	68.460	70.380	19.852	4,788,900
2010-08-30	70.180	70.700	69.240	69.240	19.531	1,808,400
2010-08-27	69.430	70.270	68.760	70.240	19.813	3,067,200
2010-08-26	69.420	70.020	68.860	68.990	19.460	3,997,200
2010-08-25	66.760	69.600	66.760	69.150	19.505	5,348,700
2010-08-24	67.030	67.390	66.130	67.150	18.941	4,038,300
2010-08-23	68.360	69.160	67.550	67.640	19.079	2,163,000
2010-08-20	67.240	68.720	67.240	68.340	19.277	2,960,100
2010-08-19	69.270	69.500	67.450	67.630	19.077	4,068,300
2010-08-18	69.330	70.090	68.930	69.560	19.621	1,844,400
2010-08-17	68.920	70.040	68.750	69.680	19.553	2,521,200
2010-08-16	68.710	68.800	67.890	68.270	19.158	3,188,400
2010-08-13	69.190	69.610	68.750	69.100	19.390	3,632,700
2010-08-12	68.210	69.650	67.930	69.400	19.475	4,114,800
2010-08-11	68.490	69.360	68.270	68.930	19.343	4,411,200
2010-08-10	69.450	69.850	68.710	69.540	19.514	5,700,300
2010-08-09	69.770	70.080	69.630	69.860	19.604	2,869,200
2010-08-06	69.500	69.690	68.660	69.690	19.556	2,724,000

← NewerPage 68 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.