Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	63.160	64.040	62.650	63.950	17.762	3,126,300
2010-02-11	62.990	63.780	62.900	63.730	17.701	3,158,100
2010-02-10	63.600	63.650	62.600	62.980	17.493	5,256,300
2010-02-09	63.640	64.410	63.470	63.770	17.712	4,817,100
2010-02-08	63.980	64.100	63.110	63.200	17.554	3,809,400
2010-02-05	64.020	64.250	62.860	63.900	17.748	4,128,000
2010-02-04	64.130	64.170	63.490	63.850	17.735	4,576,500
2010-02-03	65.330	65.330	63.950	64.250	17.846	4,608,900
2010-02-02	64.850	65.620	63.800	65.560	18.210	4,436,400
2010-02-01	63.770	64.750	63.500	64.620	17.948	3,571,500
2010-01-29	63.660	64.630	63.080	63.350	17.596	6,184,500
2010-01-28	64.080	64.080	63.130	63.580	17.660	4,740,900
2010-01-27	62.830	64.060	62.280	63.870	17.740	6,816,300
2010-01-26	62.800	64.300	62.560	62.830	17.451	18,261,300
2010-01-25	58.520	59.390	58.260	58.920	16.365	6,130,800
2010-01-22	58.630	59.190	57.860	58.000	16.110	5,613,600
2010-01-21	58.700	59.520	58.370	58.610	16.279	4,749,600
2010-01-20	59.040	59.040	58.440	58.790	16.329	3,044,100
2010-01-19	58.880	59.420	58.300	59.370	16.490	3,502,800
2010-01-15	60.270	60.270	59.170	59.190	16.440	5,014,800
2010-01-14	60.260	60.710	60.130	60.530	16.812	3,220,200
2010-01-13	59.610	60.360	59.610	60.180	16.715	1,980,000
2010-01-12	59.420	60.340	59.250	59.420	16.504	4,145,100
2010-01-11	61.970	61.970	58.540	59.630	16.562	4,610,400
2010-01-08	59.940	60.470	59.780	60.460	16.793	2,595,900
2010-01-07	59.420	60.470	59.420	59.950	16.651	4,020,000
2010-01-06	60.390	61.020	58.920	59.420	16.504	7,475,100
2010-01-05	61.590	61.860	59.550	60.210	16.724	9,244,500
2010-01-04	62.140	62.140	61.170	61.670	17.129	4,014,000
2009-12-31	62.260	62.350	61.640	61.650	17.124	1,656,300
2009-12-30	62.040	62.390	61.860	62.010	17.224	963,900
2009-12-29	62.470	62.570	62.150	62.180	17.271	1,711,800
2009-12-28	62.000	62.280	61.930	62.180	17.271	2,031,600
2009-12-24	61.790	62.240	61.620	62.020	17.226	590,400
2009-12-23	62.190	62.660	61.100	61.500	17.082	3,403,800
2009-12-22	61.990	62.540	61.930	62.220	17.282	1,408,200
2009-12-21	62.210	62.400	61.600	62.000	17.221	1,763,400
2009-12-18	61.890	62.150	61.500	61.810	17.168	4,270,200
2009-12-17	61.220	61.840	60.990	61.700	17.137	2,439,600
2009-12-16	61.560	62.010	61.500	61.610	17.112	2,389,800
2009-12-15	62.020	62.180	61.420	61.500	17.082	6,016,200
2009-12-14	62.860	62.880	62.400	62.500	17.360	3,732,900
2009-12-11	62.030	62.750	62.030	62.750	17.429	2,737,800
2009-12-10	61.800	62.430	61.770	61.870	17.185	3,712,800
2009-12-09	61.430	61.680	60.920	61.590	17.107	5,000,400
2009-12-08	62.390	62.390	61.200	61.610	17.112	3,688,200
2009-12-07	61.580	62.550	61.530	62.510	17.362	4,400,400
2009-12-04	61.890	62.390	61.170	61.850	17.179	3,210,900
2009-12-03	62.150	62.320	60.930	61.330	17.035	3,700,200
2009-12-02	62.110	62.970	61.900	62.310	17.307	2,500,200
2009-12-01	61.180	62.290	61.180	62.190	17.274	2,671,200
2009-11-30	61.190	61.340	60.370	60.840	16.899	2,852,700
2009-11-27	60.630	61.640	60.270	61.130	16.979	1,628,700
2009-11-25	60.970	61.780	60.590	61.740	17.149	3,204,000
2009-11-24	60.480	60.970	60.190	60.780	16.882	2,292,000
2009-11-23	60.160	60.960	60.160	60.500	16.804	2,964,900
2009-11-20	59.810	60.120	59.470	59.940	16.649	3,132,000
2009-11-19	60.140	60.260	59.380	59.840	16.621	3,274,800
2009-11-18	61.060	61.060	60.320	60.540	16.815	1,930,500
2009-11-17	60.990	61.080	60.410	60.780	16.882	2,316,600

← NewerPage 71 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.