The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 191.52 | 195.22 | 191.52 | 194.86 | 192.47 | 72 |
| 2024-08-19 | 193.83 | 193.83 | 191.52 | 191.52 | 189.17 | 26 |
| 2024-08-16 | 192.81 | 194.03 | 192.81 | 193.83 | 191.45 | 52 |
| 2024-08-15 | 192.40 | 196.50 | 192.40 | 196.50 | 194.09 | 10,021 |
| 2024-08-14 | 195.00 | 195.00 | 195.00 | 195.00 | 192.61 | 10 |
| 2024-08-13 | 189.64 | 189.64 | 189.64 | 189.64 | 187.04 | 10 |
| 2024-08-12 | 189.50 | 189.50 | 188.43 | 188.43 | 185.85 | 11 |
| 2024-08-09 | 190.77 | 190.77 | 189.98 | 189.98 | 187.38 | 14 |
| 2024-08-08 | 187.20 | 192.65 | 187.20 | 191.94 | 189.31 | 899 |
| 2024-08-07 | 192.65 | 192.65 | 191.01 | 191.01 | 188.39 | 2 |
| 2024-08-06 | 192.57 | 194.75 | 192.57 | 193.50 | 190.85 | 33 |
| 2024-08-05 | 192.36 | 197.55 | 192.36 | 194.91 | 192.24 | 1,063 |
| 2024-08-02 | 198.31 | 198.31 | 197.47 | 197.47 | 194.77 | 61 |
| 2024-08-01 | 198.31 | 198.31 | 198.31 | 198.31 | 195.59 | 4 |
| 2024-07-31 | 199.56 | 200.56 | 198.57 | 199.50 | 196.77 | 2,884 |
| 2024-07-30 | 200.65 | 200.65 | 198.92 | 198.92 | 196.20 | 7 |
| 2024-07-29 | 196.01 | 199.70 | 196.01 | 198.62 | 195.90 | 1,518 |
| 2024-07-26 | 196.44 | 196.44 | 196.44 | 196.44 | 193.75 | 10 |
| 2024-07-25 | 191.00 | 194.02 | 191.00 | 194.02 | 191.36 | 21 |
| 2024-07-24 | 192.79 | 192.79 | 190.10 | 190.10 | 187.50 | 19 |
| 2024-07-23 | 184.58 | 192.79 | 184.58 | 192.79 | 190.15 | 131 |
| 2024-07-22 | 176.89 | 176.89 | 176.89 | 176.89 | 174.47 | 35 |
| 2024-07-19 | 178.10 | 179.21 | 178.10 | 179.21 | 176.76 | 2 |
| 2024-07-18 | 181.67 | 181.67 | 181.67 | 181.67 | 179.18 | 11 |
| 2024-07-17 | 177.17 | 179.01 | 176.40 | 178.42 | 175.98 | 137 |
| 2024-07-16 | 175.28 | 177.17 | 175.28 | 177.17 | 174.74 | 6 |
| 2024-07-15 | 174.44 | 174.44 | 172.86 | 172.86 | 170.49 | 18 |
| 2024-07-12 | 171.00 | 173.86 | 171.00 | 173.43 | 171.06 | 228 |
| 2024-07-11 | 166.77 | 170.06 | 165.00 | 165.00 | 162.74 | 169 |
| 2024-07-10 | 161.63 | 164.26 | 161.63 | 164.26 | 162.01 | 131 |
| 2024-07-09 | 162.50 | 162.50 | 161.67 | 161.73 | 159.52 | 19 |
| 2024-07-08 | 163.46 | 163.76 | 163.46 | 163.52 | 161.28 | 7,531 |
| 2024-07-05 | 163.50 | 163.50 | 161.36 | 161.45 | 159.24 | 37 |
| 2024-07-04 | 164.37 | 164.37 | 163.50 | 163.50 | 161.26 | 14 |
| 2024-07-03 | 165.92 | 166.77 | 164.21 | 166.77 | 164.49 | 2,471 |
| 2024-07-02 | 166.26 | 166.72 | 165.59 | 165.92 | 163.65 | 20,133 |
| 2024-07-01 | 164.14 | 166.11 | 164.14 | 166.11 | 163.84 | 4 |
| 2024-06-28 | 163.50 | 163.50 | 163.50 | 163.50 | 161.26 | 0 |
| 2024-06-27 | 161.48 | 164.20 | 161.48 | 163.50 | 161.26 | 24 |
| 2024-06-26 | 159.55 | 163.57 | 159.55 | 163.13 | 160.90 | 17 |
| 2024-06-25 | 164.96 | 164.96 | 159.55 | 159.55 | 157.37 | 24 |
| 2024-06-24 | 163.58 | 163.58 | 163.08 | 163.30 | 161.06 | 19 |
| 2024-06-21 | 164.60 | 164.60 | 163.86 | 163.86 | 161.62 | 12 |
| 2024-06-20 | 162.59 | 165.30 | 162.59 | 165.30 | 163.04 | 72 |
| 2024-06-19 | 162.59 | 165.30 | 162.59 | 164.52 | 162.27 | 1,705 |
| 2024-06-18 | 161.93 | 161.93 | 156.61 | 156.61 | 154.47 | 6 |
| 2024-06-17 | 163.17 | 163.92 | 163.17 | 163.92 | 161.68 | 44 |
| 2024-06-14 | 159.55 | 159.97 | 159.50 | 159.97 | 157.78 | 7 |
| 2024-06-13 | 161.00 | 161.00 | 160.59 | 160.67 | 158.47 | 31 |
| 2024-06-12 | 163.24 | 164.45 | 161.66 | 161.66 | 159.45 | 48 |
| 2024-06-11 | 157.07 | 157.07 | 157.07 | 157.07 | 154.92 | 0 |
| 2024-06-10 | 156.69 | 157.07 | 156.69 | 157.07 | 154.92 | 10 |
| 2024-06-07 | 156.50 | 156.50 | 150.20 | 155.99 | 153.85 | 38 |
| 2024-06-06 | 162.73 | 162.73 | 162.73 | 162.73 | 160.50 | 0 |
| 2024-06-05 | 160.86 | 162.87 | 160.86 | 162.73 | 160.50 | 140 |
| 2024-06-04 | 156.45 | 160.86 | 156.45 | 160.86 | 158.66 | 1,052 |
| 2024-06-03 | 156.38 | 157.48 | 156.36 | 157.48 | 155.32 | 2,122 |
| 2024-05-31 | 157.36 | 160.42 | 157.36 | 158.24 | 156.07 | 59 |
| 2024-05-29 | 155.45 | 156.11 | 154.90 | 154.90 | 152.78 | 11 |
| 2024-05-28 | 158.30 | 158.30 | 155.40 | 155.40 | 153.27 | 309 |
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.