Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	53.780	57.260	53.530	57.200	15.480	6,343,200
2008-12-02	54.700	54.810	53.380	54.550	14.763	7,590,900
2008-12-01	57.750	58.750	54.260	54.290	14.693	6,749,100
2008-11-28	59.910	60.060	58.210	58.930	15.948	2,412,300
2008-11-26	56.490	60.230	56.450	60.000	16.238	8,603,400
2008-11-25	57.540	57.960	56.170	57.250	15.494	7,103,400
2008-11-24	54.200	57.760	53.190	56.570	15.310	8,434,800
2008-11-21	50.970	53.520	49.010	53.300	14.425	9,297,300
2008-11-20	51.010	54.140	49.830	50.170	13.578	11,371,800
2008-11-19	54.430	55.260	51.480	51.680	13.986	7,315,200
2008-11-18	53.780	55.740	53.260	54.470	14.741	6,757,500
2008-11-17	54.160	55.020	52.890	53.290	14.422	4,189,500
2008-11-14	54.000	56.820	53.990	54.500	14.750	5,353,500
2008-11-13	51.530	54.780	50.000	54.760	14.820	6,337,800
2008-11-12	53.410	53.930	51.630	51.820	14.024	8,084,700
2008-11-11	54.680	55.390	52.770	54.090	14.546	5,491,800
2008-11-10	55.610	56.200	54.480	55.380	14.893	5,155,800
2008-11-07	54.240	54.580	53.670	54.470	14.648	4,283,400
2008-11-06	55.160	55.580	53.190	53.820	14.473	6,168,300
2008-11-05	55.420	57.200	54.730	55.630	14.960	5,567,700
2008-11-04	56.080	56.790	54.000	56.450	15.181	9,888,000
2008-11-03	56.860	57.080	54.000	54.330	14.611	5,652,300
2008-10-31	56.400	57.480	56.200	56.910	15.304	7,206,600
2008-10-30	55.880	56.910	54.380	56.880	15.296	4,386,000
2008-10-29	54.880	56.280	52.980	54.580	14.678	9,204,000
2008-10-28	52.340	54.980	48.320	54.980	14.785	12,225,900
2008-10-27	53.940	56.170	51.330	51.420	13.828	6,183,900
2008-10-24	53.910	56.460	53.040	55.080	14.812	4,034,400
2008-10-23	55.470	57.460	52.970	56.480	15.189	7,719,900
2008-10-22	55.040	58.060	54.210	55.770	14.998	8,330,100
2008-10-21	57.040	58.600	55.980	56.260	15.130	5,855,700
2008-10-20	56.240	57.620	55.100	57.620	15.495	4,109,700
2008-10-17	54.990	58.030	54.800	56.180	15.108	8,643,000
2008-10-16	51.180	57.180	49.930	56.960	15.318	17,927,700
2008-10-15	52.380	53.000	49.420	49.420	13.290	11,406,600
2008-10-14	54.100	55.740	52.440	52.980	14.248	8,952,000
2008-10-13	53.300	54.600	51.520	53.120	14.285	7,564,800
2008-10-10	49.970	53.180	48.980	51.300	13.796	13,427,700
2008-10-09	53.260	55.080	51.570	52.380	14.086	8,083,200
2008-10-08	51.850	55.790	50.610	53.220	14.312	12,623,400
2008-10-07	54.500	55.840	51.740	53.000	14.253	9,892,200
2008-10-06	50.750	54.520	49.500	54.150	14.562	10,032,000
2008-10-03	55.550	55.840	52.410	52.750	14.186	7,014,900
2008-10-02	57.480	58.000	53.830	54.460	14.646	7,901,100
2008-10-01	56.250	58.770	55.690	57.630	15.498	6,141,300
2008-09-30	57.600	58.710	56.530	57.160	15.372	4,505,700
2008-09-29	60.410	60.620	55.940	57.090	15.353	7,549,500
2008-09-26	60.560	61.760	59.800	61.720	16.598	6,735,600
2008-09-25	59.720	61.500	59.290	60.640	16.307	3,622,800
2008-09-24	60.010	60.170	58.150	59.320	15.953	5,084,100
2008-09-23	60.450	60.990	57.960	60.000	16.135	3,326,400
2008-09-22	63.240	63.240	59.400	59.920	16.114	4,760,700
2008-09-19	62.010	65.000	60.840	63.360	17.039	8,803,800
2008-09-18	59.690	61.850	56.080	61.370	16.504	8,138,400
2008-09-17	60.360	61.760	59.220	59.310	15.950	9,392,400
2008-09-16	60.680	62.240	59.250	62.090	16.697	7,074,900
2008-09-15	59.080	63.790	59.070	61.850	16.633	12,483,900
2008-09-12	60.990	62.200	60.320	61.760	16.609	4,356,900
2008-09-11	59.010	61.950	58.320	61.710	16.595	4,997,100
2008-09-10	60.280	60.660	58.770	59.560	16.017	5,595,000

← NewerPage 76 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.