Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	70.480	70.690	69.790	69.930	19.623	2,926,200
2010-08-04	70.620	71.030	70.170	70.590	19.809	4,617,000
2010-08-03	70.720	70.930	70.000	70.490	19.781	2,469,600
2010-08-02	69.580	71.150	69.150	70.930	19.904	3,918,300
2010-07-30	68.010	69.300	67.810	69.150	19.405	3,284,400
2010-07-29	69.850	70.190	67.600	68.590	19.247	4,891,500
2010-07-28	69.510	69.800	69.240	69.390	19.472	4,254,600
2010-07-27	70.270	70.270	69.340	69.500	19.503	4,708,200
2010-07-26	68.820	69.850	68.800	69.680	19.553	3,883,200
2010-07-23	67.220	70.100	67.080	68.990	19.360	5,956,800
2010-07-22	67.010	69.650	66.320	66.880	18.768	12,018,600
2010-07-21	70.430	70.430	69.160	69.560	19.520	5,732,100
2010-07-20	67.720	69.940	67.580	69.850	19.601	5,039,700
2010-07-19	69.640	70.110	69.170	69.810	19.590	2,495,700
2010-07-16	70.790	70.990	69.370	69.440	19.486	2,803,200
2010-07-15	71.730	71.840	70.160	71.070	19.943	3,901,500
2010-07-14	70.530	71.710	70.500	71.640	20.103	4,975,500
2010-07-13	72.610	73.770	72.570	73.220	20.547	2,498,700
2010-07-12	72.100	72.650	71.740	72.020	20.210	1,787,100
2010-07-09	72.790	72.820	71.860	72.230	20.269	2,689,200
2010-07-08	72.350	73.000	71.850	72.620	20.378	4,394,400
2010-07-07	69.910	72.150	69.570	72.060	20.221	3,652,800
2010-07-06	69.960	70.310	69.080	69.820	19.593	3,815,700
2010-07-02	69.940	70.350	68.980	69.430	19.483	2,513,400
2010-07-01	69.150	70.220	67.920	69.940	19.626	5,477,400
2010-06-30	70.060	71.090	69.060	69.190	19.416	5,087,700
2010-06-29	70.550	70.730	69.360	70.400	19.755	5,868,600
2010-06-28	71.500	72.030	71.060	71.080	19.946	3,324,300
2010-06-25	71.820	72.010	71.060	71.480	20.058	6,061,500
2010-06-24	73.650	73.760	71.620	71.650	20.106	5,072,100
2010-06-23	74.500	74.740	73.000	74.140	20.805	4,697,400
2010-06-22	76.590	76.780	74.640	74.760	20.979	4,080,000
2010-06-21	76.950	77.180	76.190	76.440	21.450	3,762,000
2010-06-18	76.890	77.090	75.980	76.180	21.377	7,096,500
2010-06-17	77.620	77.650	76.010	76.600	21.495	2,937,300
2010-06-16	77.690	78.400	76.850	77.240	21.675	2,718,000
2010-06-15	77.090	77.920	76.870	77.920	21.866	3,549,300
2010-06-14	76.790	77.980	76.580	76.630	21.504	2,418,900
2010-06-11	75.800	76.640	75.400	76.640	21.506	2,808,300
2010-06-10	75.070	76.300	74.700	76.170	21.374	3,360,300
2010-06-09	74.470	75.230	73.820	74.090	20.791	3,731,400
2010-06-08	73.560	73.970	72.780	73.870	20.729	6,297,300
2010-06-07	74.820	75.260	73.600	73.600	20.653	7,085,700
2010-06-04	75.830	76.100	74.670	74.910	21.021	5,515,200
2010-06-03	77.370	77.790	76.320	76.880	21.574	2,567,400
2010-06-02	76.550	77.480	76.120	77.250	21.678	4,617,900
2010-06-01	76.010	78.230	76.010	76.400	21.439	4,184,700
2010-05-28	76.980	77.240	75.990	76.630	21.504	4,111,200
2010-05-27	76.260	77.120	75.450	77.100	21.635	4,196,100
2010-05-26	76.410	76.910	74.780	75.060	21.063	7,363,800
2010-05-25	74.600	75.880	73.790	75.520	21.192	5,313,000
2010-05-24	74.050	77.050	74.030	75.880	21.293	5,384,700
2010-05-21	74.820	76.280	74.000	75.720	21.248	7,350,300
2010-05-20	76.550	76.840	75.040	75.400	21.158	6,005,700
2010-05-19	77.250	78.200	76.390	77.930	21.868	5,542,500
2010-05-18	79.590	79.670	77.770	78.080	21.809	3,098,400
2010-05-17	78.190	79.240	77.400	79.120	22.100	5,546,100
2010-05-14	77.880	78.450	77.070	77.740	21.714	4,737,600
2010-05-13	80.040	80.230	77.970	78.220	21.849	3,816,000
2010-05-12	79.810	80.530	79.780	80.420	22.463	3,861,600

← NewerPage 69 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.