The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 158.30 | 158.30 | 158.30 | 158.30 | 156.13 | 0 |
| 2024-05-24 | 160.96 | 160.96 | 158.26 | 158.30 | 156.13 | 12 |
| 2024-05-23 | 158.71 | 158.71 | 156.11 | 156.56 | 154.42 | 69 |
| 2024-05-22 | 158.71 | 158.71 | 158.71 | 158.71 | 156.54 | 10 |
| 2024-05-21 | 158.00 | 158.71 | 158.00 | 158.71 | 156.54 | 24 |
| 2024-05-20 | 159.20 | 159.20 | 158.41 | 158.56 | 156.39 | 357 |
| 2024-05-17 | 160.30 | 160.30 | 159.36 | 159.45 | 157.27 | 21 |
| 2024-05-16 | 162.73 | 162.73 | 161.29 | 161.29 | 159.08 | 58 |
| 2024-05-15 | 164.33 | 164.33 | 162.98 | 162.98 | 160.75 | 15 |
| 2024-05-14 | 161.97 | 161.97 | 161.97 | 161.97 | 159.50 | 2 |
| 2024-05-13 | 164.19 | 164.19 | 162.86 | 162.86 | 160.37 | 28 |
| 2024-05-10 | 164.26 | 164.26 | 164.26 | 164.26 | 161.75 | 0 |
| 2024-05-09 | 163.22 | 164.86 | 163.22 | 164.26 | 161.75 | 30 |
| 2024-05-08 | 161.62 | 162.34 | 161.39 | 162.34 | 159.86 | 15 |
| 2024-05-07 | 161.01 | 161.39 | 161.01 | 161.39 | 158.93 | 70 |
| 2024-05-06 | 158.02 | 158.02 | 158.02 | 158.02 | 155.61 | 0 |
| 2024-05-03 | 155.96 | 158.40 | 155.36 | 158.02 | 155.61 | 15 |
| 2024-05-02 | 156.66 | 156.66 | 154.84 | 156.10 | 153.72 | 45 |
| 2024-04-30 | 156.98 | 156.98 | 156.67 | 156.67 | 154.28 | 29 |
| 2024-04-29 | 158.03 | 158.03 | 156.19 | 156.60 | 154.21 | 121 |
| 2024-04-26 | 158.40 | 158.40 | 156.48 | 156.48 | 154.09 | 2 |
| 2024-04-25 | 158.23 | 158.23 | 158.07 | 158.07 | 155.66 | 83 |
| 2024-04-24 | 155.70 | 155.70 | 155.70 | 155.70 | 153.32 | 1 |
| 2024-04-23 | 159.80 | 159.80 | 153.40 | 154.59 | 152.23 | 1,285 |
| 2024-04-22 | 159.96 | 160.22 | 159.79 | 160.22 | 157.77 | 55 |
| 2024-04-19 | 163.15 | 163.15 | 163.15 | 163.15 | 160.66 | 0 |
| 2024-04-18 | 162.83 | 164.00 | 161.78 | 163.15 | 160.66 | 117 |
| 2024-04-17 | 162.38 | 162.88 | 161.56 | 162.29 | 159.81 | 110 |
| 2024-04-16 | 162.80 | 163.19 | 162.14 | 162.95 | 160.46 | 2,002 |
| 2024-04-15 | 164.42 | 164.42 | 162.99 | 162.99 | 160.50 | 2 |
| 2024-04-12 | 163.00 | 163.00 | 163.00 | 163.00 | 160.51 | 1 |
| 2024-04-11 | 163.08 | 163.08 | 163.00 | 163.00 | 160.51 | 8 |
| 2024-04-10 | 169.83 | 169.83 | 163.80 | 163.80 | 161.30 | 47 |
| 2024-04-09 | 166.86 | 166.86 | 165.34 | 165.90 | 163.37 | 5,423 |
| 2024-04-08 | 169.26 | 169.26 | 166.11 | 167.50 | 164.94 | 18 |
| 2024-04-05 | 167.65 | 167.65 | 167.62 | 167.62 | 165.06 | 4 |
| 2024-04-04 | 169.78 | 170.60 | 168.64 | 168.64 | 166.06 | 96 |
| 2024-04-03 | 168.95 | 168.95 | 168.95 | 168.95 | 166.37 | 1 |
| 2024-04-02 | 169.70 | 169.70 | 167.93 | 168.95 | 166.37 | 17 |
| 2024-04-01 | 175.84 | 175.84 | 172.20 | 172.20 | 169.57 | 23 |
| 2024-03-28 | 172.92 | 173.25 | 172.92 | 173.25 | 170.60 | 5 |
| 2024-03-27 | 171.36 | 172.04 | 171.36 | 172.04 | 169.41 | 10,006 |
| 2024-03-26 | 170.10 | 170.10 | 170.10 | 170.10 | 167.50 | 0 |
| 2024-03-25 | 166.88 | 170.56 | 166.67 | 170.10 | 167.50 | 138 |
| 2024-03-22 | 172.29 | 172.29 | 171.40 | 172.02 | 169.39 | 20 |
| 2024-03-21 | 170.56 | 172.90 | 170.56 | 172.90 | 170.26 | 5,046 |
| 2024-03-20 | 170.02 | 170.56 | 170.02 | 170.56 | 167.96 | 16 |
| 2024-03-19 | 170.00 | 170.00 | 168.53 | 169.24 | 166.66 | 10,154 |
| 2024-03-18 | 169.19 | 170.00 | 169.19 | 170.00 | 167.40 | 5,036 |
| 2024-03-15 | 166.75 | 168.30 | 166.75 | 167.93 | 165.37 | 50,026 |
| 2024-03-14 | 167.90 | 167.90 | 166.44 | 166.72 | 164.17 | 176 |
| 2024-03-13 | 166.71 | 168.98 | 166.71 | 168.48 | 165.91 | 21 |
| 2024-03-12 | 169.15 | 169.15 | 169.15 | 169.15 | 166.57 | 47 |
| 2024-03-11 | 170.78 | 170.78 | 167.42 | 169.15 | 166.57 | 16 |
| 2024-03-08 | 172.92 | 172.92 | 170.78 | 170.78 | 168.17 | 35 |
| 2024-03-07 | 166.77 | 170.40 | 166.77 | 169.37 | 166.78 | 2,113 |
| 2024-03-06 | 165.70 | 166.69 | 165.70 | 166.04 | 163.50 | 121 |
| 2024-03-05 | 166.88 | 167.56 | 165.40 | 165.40 | 162.87 | 31 |
| 2024-03-04 | 165.69 | 165.69 | 165.49 | 165.49 | 162.96 | 26 |
| 2024-03-01 | 165.70 | 165.72 | 165.60 | 165.70 | 163.17 | 10,000 |
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.