Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	45.960	46.450	45.220	45.350	12.368	4,475,400
2009-03-02	44.900	46.860	44.680	45.200	12.327	4,913,100
2009-02-27	45.150	47.080	44.800	45.950	12.532	6,010,800
2009-02-26	46.500	47.400	45.920	45.990	12.543	4,626,000
2009-02-25	45.780	47.060	45.050	45.990	12.543	4,374,900
2009-02-24	44.440	46.590	44.260	46.200	12.503	5,724,300
2009-02-23	46.120	46.700	43.860	44.030	11.916	7,168,800
2009-02-20	45.690	46.370	45.000	46.030	12.457	5,998,200
2009-02-19	46.480	47.330	45.720	45.880	12.417	3,420,000
2009-02-18	46.380	46.640	45.310	46.010	12.452	4,420,500
2009-02-17	45.620	46.550	45.480	45.880	12.417	8,280,900
2009-02-13	47.380	47.770	46.510	46.940	12.704	5,109,300
2009-02-12	46.760	47.610	46.000	47.610	12.885	5,296,800
2009-02-11	48.600	48.830	46.440	47.410	12.831	3,525,000
2009-02-10	48.770	49.600	47.060	47.430	12.836	5,503,200
2009-02-09	49.860	50.380	49.190	49.600	13.423	5,307,000
2009-02-06	48.300	50.350	48.250	49.940	13.515	9,653,100
2009-02-05	47.770	49.240	46.840	48.430	13.107	5,244,600
2009-02-04	48.250	48.550	47.370	48.010	12.993	7,568,100
2009-02-03	46.660	48.560	46.430	48.300	13.072	9,281,700
2009-02-02	47.780	47.780	45.650	46.590	12.609	9,141,300
2009-01-30	48.930	48.960	47.270	47.750	12.923	6,809,100
2009-01-29	49.150	49.570	48.460	48.710	13.183	6,837,600
2009-01-28	48.940	50.310	48.940	49.650	13.437	9,942,600
2009-01-27	47.110	49.200	46.520	48.580	13.147	11,003,400
2009-01-26	47.010	48.440	46.550	46.680	12.633	8,499,600
2009-01-23	47.250	48.150	46.510	46.970	12.712	10,248,900
2009-01-22	48.270	49.600	46.950	48.200	13.045	29,540,400
2009-01-21	56.240	56.420	53.130	55.420	14.999	8,996,400
2009-01-20	57.580	58.000	54.510	55.130	14.920	7,696,200
2009-01-16	57.150	57.940	56.020	57.380	15.529	5,251,800
2009-01-15	55.650	57.190	54.320	56.340	15.248	8,575,800
2009-01-14	57.580	57.650	55.300	55.850	15.115	7,914,000
2009-01-13	58.070	59.660	57.790	58.650	15.873	5,241,600
2009-01-12	59.160	60.390	57.930	58.620	15.865	5,106,300
2009-01-09	60.880	61.420	59.120	59.400	16.076	4,912,800
2009-01-08	59.220	61.260	58.760	61.090	16.533	5,295,000
2009-01-07	59.500	60.840	59.260	59.560	16.119	5,872,800
2009-01-06	59.960	60.680	59.440	60.410	16.349	5,550,900
2009-01-05	59.260	60.000	58.920	59.840	16.195	4,879,200
2009-01-02	59.860	60.070	58.990	59.990	16.235	4,731,600
2008-12-31	58.730	60.170	58.660	59.750	16.170	4,089,900
2008-12-30	56.640	58.700	56.260	58.610	15.862	3,687,600
2008-12-29	55.700	56.280	54.420	56.230	15.218	3,013,800
2008-12-26	55.770	55.990	55.480	55.800	15.101	749,400
2008-12-24	57.930	57.930	53.010	55.770	15.093	1,981,200
2008-12-23	55.410	55.450	53.970	54.450	14.736	2,761,500
2008-12-22	55.340	55.520	53.770	54.810	14.833	3,082,800
2008-12-19	56.360	57.100	55.220	55.330	14.974	5,161,500
2008-12-18	57.200	57.430	55.320	55.970	15.147	3,443,400
2008-12-17	57.270	57.850	56.370	56.910	15.402	5,250,600
2008-12-16	57.350	57.960	56.510	57.530	15.570	6,638,100
2008-12-15	55.500	56.950	55.220	56.410	15.266	3,367,800
2008-12-12	52.000	56.110	51.120	55.530	15.028	4,533,900
2008-12-11	55.110	55.890	52.640	53.240	14.409	6,203,700
2008-12-10	56.640	56.640	54.010	55.630	15.055	7,308,300
2008-12-09	57.070	58.050	56.020	56.240	15.220	7,911,900
2008-12-08	59.140	59.610	56.330	57.450	15.548	8,518,500
2008-12-05	55.310	59.260	55.060	58.730	15.894	7,170,600
2008-12-04	56.700	58.450	55.230	56.030	15.164	6,638,100

← NewerPage 75 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.