Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	61.870	63.650	59.450	59.970	16.127	7,705,500
2008-09-08	61.010	62.480	60.920	61.890	16.644	5,651,400
2008-09-05	59.100	60.300	57.980	60.210	16.192	3,577,800
2008-09-04	61.090	61.560	59.010	59.370	15.966	5,691,900
2008-09-03	60.850	62.190	60.330	61.910	16.649	4,380,300
2008-09-02	59.970	61.510	58.700	60.770	16.343	5,724,000
2008-08-29	58.870	59.700	58.490	58.550	15.746	2,649,900
2008-08-28	58.430	59.550	58.180	59.270	15.939	2,575,800
2008-08-27	56.730	58.710	56.730	57.790	15.541	2,529,000
2008-08-26	57.260	57.980	56.400	57.870	15.563	4,808,700
2008-08-25	56.900	58.260	56.710	57.310	15.412	2,842,800
2008-08-22	58.430	59.020	57.340	58.330	15.686	2,988,300
2008-08-21	55.900	57.660	54.380	57.560	15.479	3,615,300
2008-08-20	57.020	57.610	55.780	56.760	15.264	4,901,700
2008-08-19	58.070	58.080	56.930	57.490	15.366	4,615,500
2008-08-18	59.430	60.000	58.050	58.500	15.636	3,972,600
2008-08-15	58.790	59.790	58.690	59.590	15.928	3,639,900
2008-08-14	57.810	59.350	57.680	58.800	15.716	4,365,300
2008-08-13	58.650	59.000	57.680	58.220	15.561	4,390,200
2008-08-12	59.250	60.480	58.570	58.850	15.730	9,970,200
2008-08-11	57.030	60.330	56.930	59.800	15.984	9,986,400
2008-08-08	54.030	57.730	53.960	57.450	15.356	6,706,800
2008-08-07	53.920	55.070	53.310	53.840	14.391	3,847,200
2008-08-06	54.510	54.690	53.570	54.480	14.562	2,476,500
2008-08-05	53.480	54.890	52.910	54.890	14.671	3,341,700
2008-08-04	52.010	53.140	51.660	52.710	14.089	3,196,500
2008-08-01	53.600	53.680	51.850	52.360	13.995	4,718,400
2008-07-31	54.140	55.020	53.010	53.250	14.233	4,314,900
2008-07-30	54.160	55.090	53.670	54.810	14.650	5,200,500
2008-07-29	52.270	54.350	49.880	53.930	14.415	4,217,100
2008-07-28	53.010	53.430	51.900	52.010	13.902	2,259,600
2008-07-25	52.740	54.390	52.300	52.950	14.153	4,454,100
2008-07-24	54.180	54.580	51.800	51.900	13.872	4,923,900
2008-07-23	52.280	55.130	52.230	54.450	14.554	8,889,000
2008-07-22	50.360	53.040	50.300	52.820	14.118	8,741,100
2008-07-21	52.450	52.450	50.040	50.450	13.485	12,856,200
2008-07-18	53.610	54.640	52.880	54.120	14.466	5,601,900
2008-07-17	49.510	54.120	49.510	53.860	14.396	14,438,700
2008-07-16	46.240	48.210	45.910	47.950	12.816	7,006,500
2008-07-15	44.800	47.580	44.510	46.450	12.415	8,943,600
2008-07-14	47.600	47.950	45.050	45.060	12.044	9,470,700
2008-07-11	47.530	48.010	45.790	47.190	12.613	8,261,700
2008-07-10	48.410	49.490	47.250	47.990	12.827	7,505,700
2008-07-09	49.370	49.370	47.650	47.860	12.792	5,830,800
2008-07-08	47.610	49.170	46.860	49.150	13.137	7,330,800
2008-07-07	47.510	48.840	47.170	47.610	12.726	6,671,700
2008-07-03	47.110	48.020	46.740	47.530	12.704	4,146,600
2008-07-02	48.690	48.940	46.470	46.700	12.482	9,575,700
2008-07-01	48.290	49.080	45.820	48.860	13.060	18,628,500
2008-06-30	46.630	46.850	45.890	45.930	12.276	5,609,700
2008-06-27	47.060	47.410	46.380	46.870	12.528	6,240,000
2008-06-26	47.820	47.880	46.660	46.740	12.493	10,881,600
2008-06-25	49.750	50.170	48.320	48.650	13.004	12,770,700
2008-06-24	49.790	50.550	49.080	49.860	13.327	10,457,100
2008-06-23	50.380	50.540	49.870	50.130	13.399	6,692,100
2008-06-20	50.180	50.220	49.600	49.910	13.340	7,829,700
2008-06-19	49.210	50.370	49.150	50.190	13.415	6,127,200
2008-06-18	49.480	49.660	48.860	49.480	13.225	5,428,800
2008-06-17	50.180	50.570	49.530	49.600	13.257	3,541,200
2008-06-16	50.000	50.630	49.790	49.900	13.338	3,865,500

← NewerPage 77 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.