The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 1 |
| 2026-10-19 | 168.14 | 168.30 | 167.62 | 168.30 | 168.30 | 486 |
| 2026-10-15 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 1 |
| 2026-10-14 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | 0 |
| 2026-10-13 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | 1 |
| 2026-10-09 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 4 |
| 2026-10-08 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 0 |
| 2026-10-07 | 156.61 | 158.52 | 156.61 | 158.52 | 158.52 | 1,143 |
| 2026-10-06 | 168.61 | 168.61 | 160.31 | 160.31 | 160.31 | 7 |
| 2026-10-05 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0 |
| 2026-10-02 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0 |
| 2026-10-01 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 1 |
| 2026-09-30 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | 0 |
| 2026-09-29 | 171.40 | 173.03 | 171.40 | 173.03 | 173.03 | 697 |
| 2026-09-28 | 168.92 | 174.10 | 168.92 | 174.10 | 174.10 | 12 |
| 2026-09-25 | 167.72 | 171.26 | 167.72 | 171.26 | 171.26 | 14 |
| 2026-09-24 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
| 2026-09-23 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
| 2026-09-22 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
| 2026-09-21 | 164.96 | 164.96 | 164.60 | 164.60 | 164.60 | 4 |
| 2026-09-18 | 165.49 | 175.00 | 165.49 | 175.00 | 175.00 | 7 |
| 2026-09-17 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | 5 |
| 2026-09-16 | 167.11 | 167.11 | 165.18 | 165.34 | 165.34 | 582 |
| 2026-09-15 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | 0 |
| 2026-09-14 | 166.87 | 168.36 | 166.87 | 167.11 | 167.11 | 19 |
| 2026-09-11 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0 |
| 2026-09-10 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0 |
| 2026-09-09 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 4 |
| 2026-09-08 | 167.20 | 167.20 | 165.58 | 165.58 | 165.58 | 18 |
| 2026-09-07 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 0 |
| 2026-09-04 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | 0 |
| 2026-09-03 | 169.15 | 170.34 | 169.15 | 169.83 | 169.83 | 289 |
| 2026-09-02 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | 0 |
| 2026-09-01 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | 0 |
| 2026-08-31 | 175.14 | 175.94 | 175.14 | 175.94 | 175.94 | 1,062 |
| 2026-08-28 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | 0 |
| 2026-08-27 | 179.74 | 179.74 | 178.56 | 178.56 | 178.56 | 4 |
| 2026-08-26 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | 100 |
| 2026-08-25 | 178.92 | 179.82 | 178.92 | 179.82 | 179.82 | 378 |
| 2026-08-24 | 178.35 | 178.39 | 178.35 | 178.39 | 178.39 | 1,965 |
| 2026-08-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 179.72 | 0 |
| 2026-08-18 | 180.70 | 180.70 | 180.00 | 180.00 | 179.72 | 16 |
| 2026-08-17 | 181.84 | 181.84 | 181.84 | 181.84 | 181.55 | 1 |
| 2026-08-14 | 186.76 | 187.16 | 186.76 | 187.16 | 186.88 | 32 |
| 2026-08-13 | 186.76 | 186.76 | 186.76 | 186.76 | 186.48 | 0 |
| 2026-08-12 | 186.58 | 186.76 | 186.58 | 186.76 | 186.48 | 4 |
| 2026-08-11 | 187.34 | 187.45 | 187.34 | 187.45 | 187.16 | 62 |
| 2026-08-10 | 185.06 | 185.54 | 185.06 | 185.54 | 185.26 | 1,602 |
| 2026-08-07 | 188.87 | 188.87 | 188.87 | 188.87 | 188.58 | 4 |
| 2026-08-06 | 185.96 | 187.76 | 185.96 | 187.00 | 186.72 | 32 |
| 2026-08-05 | 185.61 | 185.61 | 185.61 | 185.61 | 185.33 | 6 |
| 2026-08-04 | 183.27 | 185.61 | 183.27 | 185.61 | 185.33 | 2,058 |
| 2026-08-03 | 178.72 | 178.72 | 176.98 | 176.98 | 176.71 | 50 |
| 2026-07-31 | 174.42 | 174.42 | 174.42 | 174.42 | 174.15 | 0 |
| 2026-07-30 | 176.00 | 176.00 | 174.42 | 174.42 | 174.15 | 43 |
| 2026-07-29 | 177.50 | 177.50 | 174.96 | 174.96 | 174.69 | 2 |
| 2026-07-28 | 180.44 | 181.40 | 180.27 | 181.40 | 181.12 | 1,079 |
| 2026-07-27 | 157.72 | 157.72 | 157.72 | 157.72 | 157.48 | 0 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.2740 USD |
| 2026-05-20 | 0.2797 USD |
| 2026-02-26 | 0.2849 USD |
| 2025-11-12 | 0.2899 USD |
| 2025-08-13 | 0.2900 USD |
| 2025-05-14 | 0.2979 USD |
| 2025-02-26 | 0.3050 USD |
| 2024-11-12 | 0.2929 USD |
| 2024-08-14 | 0.2713 USD |
| 2024-05-15 | 0.2595 USD |
| 2024-02-22 | 0.2407 USD |
| 2023-11-14 | 0.2023 USD |
| 2023-08-16 | 0.2020 USD |
| 2023-05-17 | 0.2015 USD |
| 2023-02-23 | 0.2144 USD |
| 2022-11-17 | 0.3148 USD |
| 2022-11-16 | 0.2129 USD |
| 2022-08-18 | 0.3071 USD |
| 2022-08-17 | 0.2077 USD |
| 2022-05-19 | 0.2870 USD |
| 2022-05-18 | 0.1941 USD |
| 2022-02-24 | 0.3039 USD |
| 2022-02-23 | 0.2055 USD |
| 2021-11-18 | 0.3128 USD |
| 2021-11-17 | 0.2116 USD |
| 2021-08-19 | 0.2870 USD |
| 2021-08-18 | 0.1941 USD |
| 2021-05-20 | 0.2777 USD |
| 2021-05-19 | 0.1878 USD |
| 2021-02-26 | 0.9288 USD |
| 2021-02-25 | 1.8847 USD |
| 2020-11-12 | 0.6836 USD |
| 2020-11-11 | 2.7743 USD |
| 2020-08-20 | 0.6849 USD |
| 2020-08-19 | 1.3755 USD |
| 2020-05-21 | 0.7216 USD |
| 2020-05-20 | 1.4340 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.