Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 53.910 | 54.460 | 52.200 | 52.280 | 13.888 | 5,074,200 |
| 2008-03-18 | 52.400 | 54.160 | 51.770 | 53.940 | 14.329 | 6,420,000 |
| 2008-03-17 | 51.750 | 52.270 | 50.050 | 51.030 | 13.556 | 6,684,600 |
| 2008-03-14 | 52.220 | 53.580 | 51.430 | 52.280 | 13.888 | 6,305,400 |
| 2008-03-13 | 50.840 | 52.400 | 50.290 | 52.080 | 13.834 | 5,051,400 |
| 2008-03-12 | 51.170 | 52.490 | 51.000 | 51.030 | 13.556 | 3,630,300 |
| 2008-03-11 | 51.670 | 51.860 | 50.410 | 51.360 | 13.643 | 5,250,300 |
| 2008-03-10 | 50.030 | 51.390 | 50.000 | 50.470 | 13.407 | 6,471,600 |
| 2008-03-07 | 50.340 | 51.160 | 49.990 | 50.130 | 13.316 | 4,985,400 |
| 2008-03-06 | 51.250 | 51.320 | 50.560 | 50.580 | 13.436 | 4,067,400 |
| 2008-03-05 | 51.220 | 52.350 | 51.080 | 51.500 | 13.680 | 5,001,900 |
| 2008-03-04 | 51.950 | 52.010 | 50.670 | 51.140 | 13.585 | 7,028,100 |
| 2008-03-03 | 51.800 | 52.730 | 51.200 | 52.380 | 13.914 | 3,986,100 |
| 2008-02-29 | 52.860 | 53.170 | 51.520 | 51.780 | 13.755 | 7,151,400 |
| 2008-02-28 | 54.460 | 54.580 | 52.950 | 53.210 | 14.135 | 6,827,700 |
| 2008-02-27 | 54.430 | 56.000 | 54.200 | 54.950 | 14.597 | 4,986,000 |
| 2008-02-26 | 55.100 | 55.630 | 54.580 | 54.920 | 14.496 | 5,932,200 |
| 2008-02-25 | 54.700 | 55.660 | 54.160 | 55.260 | 14.586 | 8,296,200 |
| 2008-02-22 | 54.740 | 54.830 | 53.600 | 54.600 | 14.411 | 8,265,300 |
| 2008-02-21 | 56.000 | 56.520 | 53.970 | 54.650 | 14.425 | 11,592,600 |
| 2008-02-20 | 52.450 | 53.480 | 52.450 | 53.190 | 14.039 | 8,973,900 |
| 2008-02-19 | 54.290 | 54.650 | 52.980 | 53.030 | 13.997 | 5,915,400 |
| 2008-02-15 | 53.690 | 53.960 | 52.650 | 53.830 | 14.208 | 8,151,900 |
| 2008-02-14 | 54.260 | 55.000 | 53.530 | 53.730 | 14.182 | 6,221,100 |
| 2008-02-13 | 55.400 | 55.500 | 54.410 | 54.680 | 14.433 | 4,727,400 |
| 2008-02-12 | 55.570 | 55.690 | 54.540 | 54.940 | 14.501 | 4,261,500 |
| 2008-02-11 | 54.840 | 55.370 | 53.830 | 54.960 | 14.506 | 3,373,800 |
| 2008-02-08 | 54.940 | 55.840 | 53.960 | 54.950 | 14.504 | 4,986,600 |
| 2008-02-07 | 53.610 | 55.960 | 53.610 | 55.500 | 14.649 | 5,862,600 |
| 2008-02-06 | 55.460 | 55.820 | 54.050 | 54.180 | 14.301 | 6,854,400 |
| 2008-02-05 | 55.200 | 56.310 | 54.200 | 55.360 | 14.612 | 6,526,500 |
| 2008-02-04 | 58.650 | 58.650 | 56.160 | 56.160 | 14.823 | 3,361,200 |
| 2008-02-01 | 56.810 | 58.420 | 56.650 | 58.210 | 15.364 | 4,764,900 |
| 2008-01-31 | 55.630 | 57.890 | 55.000 | 57.100 | 15.071 | 6,276,000 |
| 2008-01-30 | 55.700 | 57.820 | 55.000 | 56.190 | 14.831 | 5,564,400 |
| 2008-01-29 | 55.280 | 57.050 | 54.150 | 55.610 | 14.678 | 10,485,600 |
| 2008-01-28 | 56.250 | 57.880 | 54.720 | 57.390 | 15.148 | 8,292,300 |
| 2008-01-25 | 57.510 | 59.000 | 55.370 | 56.110 | 14.810 | 7,368,900 |
| 2008-01-24 | 58.590 | 60.240 | 56.710 | 57.310 | 15.127 | 7,832,100 |
| 2008-01-23 | 50.650 | 59.970 | 50.650 | 59.250 | 15.639 | 12,669,900 |
| 2008-01-22 | 51.260 | 54.500 | 50.610 | 53.970 | 14.245 | 7,324,200 |
| 2008-01-18 | 51.960 | 53.480 | 51.150 | 53.250 | 14.055 | 7,631,400 |
| 2008-01-17 | 53.380 | 54.130 | 50.770 | 51.180 | 13.509 | 8,638,200 |
| 2008-01-16 | 53.260 | 54.540 | 52.510 | 53.350 | 14.081 | 4,732,200 |
| 2008-01-15 | 55.270 | 55.270 | 53.430 | 53.470 | 14.113 | 4,567,500 |
| 2008-01-14 | 56.130 | 56.130 | 55.060 | 55.460 | 14.638 | 3,837,600 |
| 2008-01-11 | 56.240 | 56.870 | 55.170 | 55.490 | 14.646 | 4,747,800 |
| 2008-01-10 | 55.970 | 57.220 | 55.090 | 56.720 | 14.971 | 6,354,900 |
| 2008-01-09 | 54.100 | 56.700 | 53.380 | 56.510 | 14.916 | 7,516,200 |
| 2008-01-08 | 55.850 | 56.100 | 53.890 | 53.990 | 14.250 | 3,384,600 |
| 2008-01-07 | 54.800 | 55.910 | 54.550 | 55.510 | 14.652 | 3,555,600 |
| 2008-01-04 | 56.100 | 56.100 | 54.030 | 54.080 | 14.274 | 4,182,000 |
| 2008-01-03 | 56.790 | 57.910 | 56.400 | 56.520 | 14.918 | 2,970,600 |
| 2008-01-02 | 57.590 | 58.190 | 56.140 | 56.550 | 14.926 | 3,582,600 |
← NewerPage 79 of 79 · 4,734 trading days
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.
