Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	61.380	62.730	61.280	62.080	17.141	3,085,800
2009-08-20	60.440	60.950	60.110	60.820	16.793	2,729,700
2009-08-19	60.150	60.660	59.750	60.400	16.677	2,879,100
2009-08-18	60.070	60.850	59.630	60.720	16.667	3,322,500
2009-08-17	59.590	60.660	58.970	60.020	16.475	4,952,700
2009-08-14	61.360	61.420	60.000	60.460	16.596	2,289,900
2009-08-13	61.650	61.840	60.570	61.500	16.881	2,880,600
2009-08-12	60.890	61.980	60.690	61.560	16.898	2,688,600
2009-08-11	60.580	61.400	60.450	60.850	16.703	3,267,000
2009-08-10	61.450	61.690	60.850	61.280	16.821	2,714,400
2009-08-07	61.670	62.700	60.790	62.010	17.021	4,470,300
2009-08-06	61.590	61.710	60.510	60.890	16.714	3,277,200
2009-08-05	60.700	61.450	59.650	61.240	16.810	5,186,400
2009-08-04	59.140	61.000	58.910	60.730	16.670	5,156,100
2009-08-03	58.050	59.850	57.670	59.460	16.321	4,958,100
2009-07-31	56.690	58.140	56.690	57.750	15.852	3,410,700
2009-07-30	56.600	57.530	56.430	57.200	15.701	4,659,000
2009-07-29	56.000	56.510	55.770	56.190	15.424	3,752,400
2009-07-28	55.940	56.480	55.670	56.170	15.418	2,849,700
2009-07-27	56.650	56.650	55.420	56.170	15.418	3,348,000
2009-07-24	55.860	56.880	55.200	56.790	15.588	4,106,400
2009-07-23	54.760	56.250	54.560	56.120	15.404	4,600,800
2009-07-22	54.270	55.310	54.120	54.860	15.059	5,989,200
2009-07-21	56.270	56.750	52.000	55.170	15.144	15,833,400
2009-07-20	56.820	57.660	56.520	57.490	15.780	5,427,000
2009-07-17	56.140	56.940	56.010	56.520	15.514	2,851,500
2009-07-16	54.670	56.690	54.670	56.350	15.468	4,623,300
2009-07-15	54.260	55.250	54.180	54.640	14.998	5,791,500
2009-07-14	53.110	54.010	52.820	53.820	14.773	3,388,800
2009-07-13	52.300	53.250	51.410	53.230	14.611	13,691,700
2009-07-10	51.620	52.430	51.500	52.220	14.334	2,541,600
2009-07-09	52.490	52.500	51.560	52.160	14.317	2,481,600
2009-07-08	52.260	52.470	51.550	52.080	14.295	2,763,900
2009-07-07	53.510	53.510	51.990	52.050	14.287	5,057,100
2009-07-06	52.260	53.920	51.990	53.730	14.748	6,396,000
2009-07-02	53.550	53.740	51.220	51.220	14.059	4,046,100
2009-07-01	54.140	54.140	53.330	53.890	14.792	3,971,400
2009-06-30	53.850	53.960	53.260	53.750	14.754	4,421,100
2009-06-29	54.260	54.260	53.000	53.780	14.762	5,151,600
2009-06-26	53.430	54.250	53.260	54.110	14.853	5,408,700
2009-06-25	52.500	54.010	52.440	53.480	14.680	4,314,600
2009-06-24	52.860	53.660	52.210	52.670	14.457	6,606,900
2009-06-23	52.830	52.830	51.680	52.500	14.411	5,704,500
2009-06-22	53.390	53.390	52.420	52.470	14.403	6,280,200
2009-06-19	53.790	53.890	53.250	53.580	14.707	5,367,900
2009-06-18	53.780	54.240	53.260	53.340	14.641	3,502,200
2009-06-17	52.900	54.640	52.900	53.970	14.814	6,985,500
2009-06-16	54.730	54.770	52.870	52.950	14.534	6,654,000
2009-06-15	54.380	54.630	53.820	54.500	14.960	3,801,300
2009-06-12	55.320	55.450	54.250	55.100	15.124	3,072,300
2009-06-11	54.860	55.960	54.860	55.240	15.163	3,896,700
2009-06-10	56.010	56.920	54.850	55.410	15.210	6,106,200
2009-06-09	54.930	56.340	54.930	55.910	15.347	4,702,500
2009-06-08	54.180	55.240	53.870	54.870	15.061	5,021,700
2009-06-05	54.540	54.700	53.300	54.250	14.891	4,764,000
2009-06-04	54.180	54.340	53.550	53.800	14.768	3,608,100
2009-06-03	54.400	54.400	53.520	54.120	14.855	4,304,700
2009-06-02	53.900	55.100	53.400	54.660	15.004	6,443,100
2009-06-01	53.840	54.440	53.230	53.900	14.795	5,138,400
2009-05-29	53.100	53.930	52.520	52.800	14.493	8,512,500

← NewerPage 73 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.