Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	60.470	61.370	60.320	61.000	16.943	3,621,000
2009-11-13	59.810	60.370	59.510	60.270	16.740	2,961,000
2009-11-12	59.880	60.320	59.210	59.540	16.537	2,629,800
2009-11-11	60.040	60.540	59.760	60.070	16.685	2,866,800
2009-11-10	59.550	59.960	59.070	59.580	16.549	3,336,300
2009-11-09	59.960	60.100	59.280	59.810	16.514	3,553,500
2009-11-06	57.970	59.190	57.730	58.940	16.274	3,994,500
2009-11-05	57.590	58.330	57.260	58.160	16.058	3,774,000
2009-11-04	57.190	58.020	56.820	57.250	15.807	5,004,300
2009-11-03	56.990	57.500	56.740	57.210	15.796	5,468,100
2009-11-02	57.240	57.870	56.750	57.400	15.848	4,352,100
2009-10-30	56.960	57.500	56.750	57.040	15.749	6,441,900
2009-10-29	56.580	57.760	56.580	57.200	15.793	4,465,500
2009-10-28	57.260	57.500	56.240	56.500	15.600	7,099,200
2009-10-27	57.670	58.210	57.260	57.390	15.846	4,830,000
2009-10-26	58.330	58.510	57.160	57.640	15.915	5,892,000
2009-10-23	58.410	59.100	57.950	58.260	16.086	4,263,000
2009-10-22	58.410	58.790	57.530	58.350	16.111	4,840,500
2009-10-21	59.160	59.950	57.910	58.130	16.050	7,888,200
2009-10-20	60.740	61.870	58.840	59.040	16.301	11,097,300
2009-10-19	62.650	64.130	62.630	63.070	17.414	6,028,500
2009-10-16	62.760	63.250	62.340	62.650	17.298	3,853,500
2009-10-15	63.200	63.900	62.600	63.100	17.422	4,203,900
2009-10-14	63.710	64.070	63.470	63.750	17.602	3,456,300
2009-10-13	62.090	63.400	61.820	63.250	17.464	5,492,400
2009-10-12	61.850	62.600	61.760	62.000	17.119	2,643,600
2009-10-09	61.150	61.740	60.640	61.540	16.991	3,172,200
2009-10-08	60.090	61.340	59.850	61.230	16.906	3,276,000
2009-10-07	59.900	60.140	59.370	59.560	16.445	2,470,500
2009-10-06	59.740	60.650	59.630	59.940	16.550	2,749,200
2009-10-05	58.790	59.770	58.770	59.590	16.453	3,143,400
2009-10-02	59.110	59.970	58.560	58.840	16.246	4,055,100
2009-10-01	60.000	60.530	59.540	59.540	16.439	4,661,100
2009-09-30	60.320	60.700	59.630	60.160	16.610	3,253,200
2009-09-29	60.710	61.620	60.120	60.260	16.638	3,106,800
2009-09-28	60.170	60.810	59.660	60.680	16.754	2,354,400
2009-09-25	60.920	60.970	59.460	59.600	16.456	5,421,900
2009-09-24	61.120	61.570	60.770	61.060	16.859	3,291,300
2009-09-23	61.290	61.860	60.780	61.050	16.856	5,543,100
2009-09-22	61.680	61.770	61.080	61.130	16.878	2,743,800
2009-09-21	61.720	62.250	61.330	61.580	17.003	4,097,100
2009-09-18	62.390	62.500	61.240	62.040	17.130	4,251,000
2009-09-17	60.610	62.440	60.520	62.130	17.154	9,214,500
2009-09-16	60.250	61.350	59.780	60.570	16.724	4,113,300
2009-09-15	59.850	60.260	59.360	59.920	16.544	4,009,200
2009-09-14	58.810	60.110	58.640	59.920	16.544	3,575,700
2009-09-11	58.920	59.690	58.420	59.280	16.368	4,065,900
2009-09-10	59.130	59.210	58.140	58.650	16.194	5,672,100
2009-09-09	60.510	60.690	58.680	59.150	16.332	8,718,600
2009-09-08	60.610	60.950	59.750	60.700	16.760	4,345,500
2009-09-04	60.380	60.540	59.840	60.390	16.674	3,028,800
2009-09-03	59.460	60.400	58.410	60.240	16.633	3,554,400
2009-09-02	59.080	59.620	58.620	59.360	16.390	3,224,700
2009-09-01	59.680	60.490	58.800	59.610	16.459	3,665,100
2009-08-31	60.460	60.540	59.410	60.200	16.622	3,125,100
2009-08-28	61.100	61.340	60.480	60.930	16.823	2,008,800
2009-08-27	60.550	60.900	59.530	60.670	16.751	3,346,800
2009-08-26	60.410	61.130	60.130	60.380	16.671	5,280,300
2009-08-25	59.670	61.340	59.670	60.700	16.760	6,744,000
2009-08-24	62.190	62.550	60.920	61.050	16.856	3,251,700

← NewerPage 72 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.