Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	53.360	53.400	52.190	53.080	14.570	5,748,600
2009-05-27	55.380	55.380	52.890	53.040	14.559	6,171,600
2009-05-26	53.330	55.500	53.220	55.250	15.166	4,531,800
2009-05-22	53.890	54.190	52.900	53.540	14.696	3,330,600
2009-05-21	54.390	54.910	53.010	53.690	14.737	5,338,500
2009-05-20	57.590	57.970	54.450	54.830	15.050	6,176,700
2009-05-19	56.450	58.190	56.200	57.120	15.679	6,850,500
2009-05-18	54.130	56.120	54.130	55.720	15.295	4,865,100
2009-05-15	54.100	54.760	53.160	53.610	14.715	4,441,800
2009-05-14	53.970	54.730	53.000	53.240	14.614	3,740,700
2009-05-13	54.100	54.300	53.250	53.800	14.768	5,299,800
2009-05-12	55.660	56.200	54.450	55.320	15.087	3,982,800
2009-05-11	56.400	56.590	55.150	55.260	15.071	5,259,900
2009-05-08	57.070	57.300	55.410	56.930	15.527	5,980,500
2009-05-07	57.610	57.780	55.620	56.150	15.314	5,312,100
2009-05-06	59.120	59.160	56.330	57.670	15.728	5,063,400
2009-05-05	58.160	58.840	57.660	58.370	15.919	3,530,100
2009-05-04	55.990	58.450	55.880	58.450	15.941	5,379,300
2009-05-01	57.000	57.150	55.040	55.500	15.136	6,293,400
2009-04-30	57.410	58.160	56.100	56.640	15.447	7,220,700
2009-04-29	58.030	58.050	56.200	57.030	15.554	4,725,900
2009-04-28	57.700	57.870	56.750	57.040	15.556	3,648,900
2009-04-27	57.830	58.980	57.490	58.250	15.887	5,836,200
2009-04-24	57.870	59.170	57.070	58.500	15.955	6,227,400
2009-04-23	57.240	57.580	56.030	57.410	15.657	5,032,500
2009-04-22	56.240	58.360	55.930	57.000	15.546	6,006,600
2009-04-21	55.050	56.880	54.750	56.770	15.483	5,407,200
2009-04-20	55.840	56.270	55.020	55.460	15.126	6,480,000
2009-04-17	56.740	57.190	56.040	56.690	15.461	4,746,600
2009-04-16	54.700	57.270	54.360	56.960	15.535	24,309,000
2009-04-15	51.320	51.320	49.900	51.110	13.939	8,834,700
2009-04-14	52.000	52.170	51.030	51.430	14.026	5,299,800
2009-04-13	51.570	52.890	51.030	52.480	14.313	4,809,900
2009-04-09	53.300	53.560	52.650	53.550	14.605	5,976,300
2009-04-08	51.120	52.490	50.880	52.490	14.316	5,190,300
2009-04-07	52.210	52.210	50.650	50.830	13.863	3,698,400
2009-04-06	52.470	53.010	51.720	52.510	14.321	4,291,500
2009-04-03	53.170	53.170	52.100	53.000	14.455	3,490,200
2009-04-02	53.190	53.450	52.630	52.890	14.425	6,137,100
2009-04-01	50.970	52.860	50.760	52.210	14.239	7,535,400
2009-03-31	52.600	53.010	51.250	51.970	14.174	5,997,600
2009-03-30	49.690	52.140	49.690	52.130	14.217	6,768,300
2009-03-27	51.810	52.550	51.030	51.310	13.994	3,878,100
2009-03-26	52.090	52.800	51.800	52.510	14.321	6,946,200
2009-03-25	50.420	52.840	49.980	51.510	14.048	9,230,700
2009-03-24	48.800	51.250	48.310	50.200	13.691	10,440,300
2009-03-23	45.990	49.400	45.550	49.400	13.473	7,419,600
2009-03-20	44.800	45.390	44.170	45.020	12.278	6,716,400
2009-03-19	47.380	47.380	43.850	44.790	12.216	9,275,100
2009-03-18	46.210	47.500	45.010	46.930	12.799	9,586,800
2009-03-17	46.920	47.810	46.210	47.710	13.012	4,507,200
2009-03-16	47.720	47.720	46.590	46.690	12.734	4,098,600
2009-03-13	46.690	47.640	45.540	47.350	12.914	5,873,700
2009-03-12	46.430	46.770	45.620	46.590	12.706	6,735,900
2009-03-11	46.840	47.280	45.870	46.720	12.742	4,258,200
2009-03-10	44.510	46.210	44.510	46.000	12.546	6,970,500
2009-03-09	42.510	44.570	42.490	43.750	11.932	6,788,100
2009-03-06	43.960	44.380	42.190	42.980	11.722	7,444,200
2009-03-05	44.300	45.010	43.630	43.920	11.978	5,769,900
2009-03-04	45.850	46.490	43.960	45.140	12.311	6,355,500

← NewerPage 74 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.