Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	50.050	50.410	49.130	50.410	13.474	5,010,900
2008-06-12	48.810	50.240	48.760	49.480	13.225	9,499,500
2008-06-11	50.700	50.710	47.940	48.260	12.899	8,916,600
2008-06-10	49.700	51.280	49.700	50.780	13.573	6,255,600
2008-06-09	50.140	50.800	49.730	50.050	13.378	6,732,900
2008-06-06	51.260	51.570	49.910	50.190	13.415	7,731,900
2008-06-05	52.060	52.150	51.150	51.810	13.848	8,023,200
2008-06-04	53.770	54.370	51.850	51.980	13.894	16,149,000
2008-06-03	51.730	55.000	51.680	54.530	14.575	19,894,800
2008-06-02	56.070	56.280	55.330	55.690	14.885	5,427,600
2008-05-30	56.510	56.640	56.000	56.150	15.008	2,388,600
2008-05-29	56.000	56.930	55.940	56.420	15.080	4,215,000
2008-05-28	55.980	56.550	55.910	56.340	15.059	4,488,900
2008-05-27	56.370	56.490	55.600	55.950	14.955	7,070,400
2008-05-23	57.530	57.640	55.980	56.110	14.997	4,715,100
2008-05-22	57.690	58.550	57.630	58.100	15.529	2,559,300
2008-05-21	58.410	58.640	57.340	57.520	15.374	3,022,200
2008-05-20	59.060	59.070	58.200	58.530	15.644	3,368,700
2008-05-19	59.640	60.250	59.130	59.600	15.930	3,262,500
2008-05-16	60.150	60.150	59.090	59.600	15.930	4,043,400
2008-05-15	57.850	60.370	57.850	60.010	16.040	5,205,600
2008-05-14	57.040	58.440	56.760	58.110	15.532	4,890,600
2008-05-13	57.170	57.500	55.990	56.760	15.078	2,806,800
2008-05-12	56.500	57.350	55.750	57.310	15.224	3,337,500
2008-05-09	55.560	56.990	55.320	56.570	15.027	3,802,500
2008-05-08	56.200	56.510	55.480	56.240	14.940	3,554,400
2008-05-07	56.050	57.520	56.010	56.180	14.924	3,399,300
2008-05-06	56.370	56.650	55.950	56.370	14.974	5,069,100
2008-05-05	57.230	57.260	56.130	56.530	15.016	3,106,500
2008-05-02	58.110	58.420	56.730	57.320	15.226	4,293,900
2008-05-01	55.500	57.180	55.070	57.180	15.189	5,199,900
2008-04-30	55.490	56.010	54.790	55.320	14.695	3,798,600
2008-04-29	55.430	55.680	54.600	55.110	14.639	3,478,800
2008-04-28	55.720	55.840	55.000	55.410	14.719	3,172,500
2008-04-25	55.370	56.140	54.810	56.000	14.876	2,017,800
2008-04-24	55.100	55.580	53.970	55.020	14.615	4,466,400
2008-04-23	56.020	56.020	54.620	54.880	14.578	3,477,900
2008-04-22	57.250	58.300	55.320	55.920	14.854	5,728,500
2008-04-21	56.220	56.950	55.240	56.250	14.942	3,247,500
2008-04-18	55.080	56.680	55.080	56.160	14.918	2,928,300
2008-04-17	55.710	55.710	54.400	54.700	14.530	3,226,200
2008-04-16	54.110	55.710	53.740	55.710	14.799	3,179,100
2008-04-15	53.490	53.740	52.880	53.480	14.206	3,858,900
2008-04-14	54.000	54.330	53.280	53.530	14.220	3,801,300
2008-04-11	53.710	54.490	53.710	53.970	14.336	3,065,100
2008-04-10	53.590	55.790	53.190	55.120	14.642	4,661,700
2008-04-09	54.670	54.930	54.160	54.190	14.395	5,667,000
2008-04-08	54.770	55.020	54.300	54.500	14.477	7,015,800
2008-04-07	55.010	55.490	54.710	54.760	14.546	6,430,200
2008-04-04	55.040	55.350	54.500	54.760	14.546	4,622,100
2008-04-03	55.230	55.230	54.430	54.690	14.528	6,942,000
2008-04-02	54.500	55.960	54.500	55.270	14.682	5,350,500
2008-04-01	51.510	54.380	51.380	54.370	14.443	5,345,400
2008-03-31	50.820	51.480	50.480	51.040	13.558	3,488,100
2008-03-28	50.790	50.830	50.120	50.500	13.415	4,731,900
2008-03-27	51.430	51.670	50.370	50.680	13.463	5,440,200
2008-03-26	52.100	52.150	50.480	50.970	13.540	7,888,200
2008-03-25	53.200	53.200	51.520	52.250	13.880	8,157,600
2008-03-24	50.430	53.760	50.350	52.870	14.044	12,672,600
2008-03-20	52.520	54.300	52.380	53.820	14.297	5,681,100

← NewerPage 78 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.