Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	78.520	80.490	78.410	79.480	22.200	2,986,200
2010-05-10	77.340	79.530	77.340	79.450	22.192	4,399,200
2010-05-07	76.250	78.020	75.480	75.950	21.215	9,593,700
2010-05-06	76.770	77.720	73.670	76.330	21.321	6,893,700
2010-05-05	77.780	78.390	76.660	77.050	21.522	5,644,200
2010-05-04	79.360	79.360	77.840	78.450	21.913	3,491,100
2010-05-03	78.180	80.220	77.780	80.010	22.349	3,630,300
2010-04-30	79.290	79.640	78.020	78.070	21.807	4,369,500
2010-04-29	79.790	79.860	78.860	79.150	22.108	4,133,400
2010-04-28	79.560	79.730	78.890	79.320	22.156	6,438,000
2010-04-27	79.060	80.210	78.410	79.410	22.181	6,717,900
2010-04-26	79.710	80.330	79.100	79.940	22.329	3,607,500
2010-04-23	78.030	79.650	77.840	79.540	22.217	6,259,800
2010-04-22	73.110	79.550	73.110	79.330	22.159	12,975,000
2010-04-21	73.730	74.680	73.730	74.310	20.756	5,219,100
2010-04-20	73.320	74.140	73.230	73.980	20.664	4,175,400
2010-04-19	72.350	73.180	72.140	73.170	20.438	3,303,600
2010-04-16	73.360	73.520	72.630	72.960	20.379	5,116,200
2010-04-15	72.640	73.650	72.380	73.490	20.527	3,792,300
2010-04-14	72.510	72.810	71.770	72.790	20.332	4,183,800
2010-04-13	71.960	72.380	71.790	72.330	20.203	6,962,100
2010-04-12	71.360	72.780	71.020	72.310	20.198	7,497,600
2010-04-09	70.910	71.320	70.200	71.210	19.891	4,146,900
2010-04-08	69.310	71.260	68.920	70.840	19.787	9,569,700
2010-04-07	69.780	70.240	69.240	69.850	19.511	5,637,900
2010-04-06	68.750	69.930	68.400	69.870	19.516	3,397,200
2010-04-05	68.180	69.130	68.080	68.990	19.270	2,861,400
2010-04-01	67.810	68.820	67.810	68.250	19.064	2,964,900
2010-03-31	66.800	68.030	66.630	67.680	18.904	3,322,800
2010-03-30	67.040	67.410	66.940	66.970	18.706	2,454,900
2010-03-29	67.130	67.390	66.840	67.010	18.717	1,652,400
2010-03-26	66.640	67.160	66.500	66.840	18.670	2,663,400
2010-03-25	66.200	67.090	65.870	66.400	18.547	5,168,100
2010-03-24	66.320	66.460	65.560	65.850	18.393	2,454,600
2010-03-23	65.770	66.520	65.430	66.460	18.564	2,590,200
2010-03-22	65.110	66.150	64.840	65.760	18.368	3,567,600
2010-03-19	65.300	65.570	65.030	65.300	18.240	6,123,300
2010-03-18	65.680	66.100	65.280	65.280	18.234	3,167,700
2010-03-17	65.120	66.170	64.940	65.760	18.368	3,666,300
2010-03-16	65.700	65.700	64.520	65.070	18.175	2,584,500
2010-03-15	65.600	65.650	65.090	65.610	18.326	1,945,800
2010-03-12	65.440	65.670	65.040	65.540	18.307	2,158,200
2010-03-11	65.270	65.270	63.890	65.250	18.226	3,735,600
2010-03-10	65.390	65.390	64.400	64.700	18.072	3,800,700
2010-03-09	64.910	65.990	64.910	65.500	18.296	2,044,500
2010-03-08	65.320	65.560	64.970	65.260	18.229	2,864,400
2010-03-05	65.110	65.330	64.770	65.160	18.201	2,122,500
2010-03-04	64.200	65.150	64.130	64.730	18.081	3,195,000
2010-03-03	64.290	64.410	63.850	64.010	17.879	2,846,100
2010-03-02	64.170	64.230	63.650	64.080	17.899	1,980,600
2010-03-01	63.600	63.980	63.040	63.740	17.804	2,560,800
2010-02-26	64.410	64.450	63.330	63.380	17.703	3,271,500
2010-02-25	63.810	64.400	63.340	64.340	17.972	2,481,000
2010-02-24	64.100	64.570	63.860	64.390	17.985	1,938,600
2010-02-23	64.470	65.030	64.060	64.130	17.812	2,369,400
2010-02-22	65.520	65.740	64.670	64.810	18.001	2,799,900
2010-02-19	64.950	65.640	64.800	65.370	18.157	2,217,300
2010-02-18	65.090	65.340	64.310	65.230	18.118	2,142,300
2010-02-17	64.910	65.420	64.830	65.040	18.065	2,220,300
2010-02-16	64.250	64.800	64.180	64.540	17.926	2,244,600

← NewerPage 70 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.