The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 165.07 | 165.29 | 164.63 | 165.06 | 162.54 | 21 |
| 2024-02-28 | 160.94 | 160.94 | 160.94 | 160.94 | 158.48 | 0 |
| 2024-02-27 | 161.37 | 161.37 | 160.40 | 160.94 | 158.48 | 1,438 |
| 2024-02-26 | 160.74 | 160.74 | 160.74 | 160.74 | 158.29 | 4 |
| 2024-02-23 | 160.18 | 160.18 | 160.07 | 160.07 | 157.63 | 40 |
| 2024-02-22 | 156.86 | 158.87 | 155.88 | 158.72 | 156.30 | 103 |
| 2024-02-21 | 154.00 | 154.46 | 154.00 | 154.46 | 151.86 | 102 |
| 2024-02-20 | 152.43 | 153.97 | 152.43 | 153.75 | 151.17 | 1,981 |
| 2024-02-19 | 154.80 | 154.80 | 152.43 | 152.43 | 149.87 | 9 |
| 2024-02-16 | 155.00 | 155.00 | 154.07 | 154.07 | 151.48 | 42 |
| 2024-02-15 | 155.27 | 155.62 | 155.27 | 155.57 | 152.96 | 124 |
| 2024-02-14 | 153.70 | 154.90 | 153.70 | 154.90 | 152.30 | 4 |
| 2024-02-09 | 155.30 | 155.30 | 155.04 | 155.04 | 152.43 | 3 |
| 2024-02-08 | 156.44 | 156.45 | 154.09 | 156.03 | 153.41 | 92 |
| 2024-02-07 | 154.37 | 155.25 | 154.19 | 154.19 | 151.60 | 127 |
| 2024-02-06 | 152.25 | 152.25 | 152.25 | 152.25 | 149.69 | 1 |
| 2024-02-05 | 153.12 | 153.12 | 152.07 | 152.07 | 149.51 | 13 |
| 2024-02-02 | 151.87 | 153.12 | 151.87 | 153.12 | 150.55 | 5 |
| 2024-02-01 | 149.66 | 151.69 | 149.66 | 151.24 | 148.70 | 65 |
| 2024-01-31 | 151.27 | 151.49 | 150.79 | 151.49 | 148.94 | 47 |
| 2024-01-30 | 150.56 | 152.97 | 150.56 | 152.60 | 150.04 | 147 |
| 2024-01-29 | 148.80 | 150.56 | 147.19 | 150.56 | 148.03 | 47 |
| 2024-01-26 | 148.80 | 148.80 | 148.80 | 148.80 | 146.30 | 2 |
| 2024-01-25 | 146.17 | 148.98 | 141.45 | 146.96 | 144.49 | 144 |
| 2024-01-24 | 150.78 | 150.78 | 149.06 | 149.06 | 146.55 | 17 |
| 2024-01-23 | 153.01 | 153.01 | 153.01 | 153.01 | 150.44 | 0 |
| 2024-01-22 | 152.25 | 153.41 | 152.20 | 153.01 | 150.44 | 95 |
| 2024-01-19 | 149.71 | 150.59 | 149.60 | 150.59 | 148.06 | 16 |
| 2024-01-18 | 148.85 | 150.31 | 148.85 | 150.31 | 147.78 | 215 |
| 2024-01-17 | 147.86 | 148.85 | 147.86 | 148.85 | 146.35 | 2,229 |
| 2024-01-16 | 146.17 | 147.64 | 146.17 | 147.64 | 145.16 | 13 |
| 2024-01-15 | 144.24 | 149.04 | 144.24 | 149.04 | 146.54 | 100 |
| 2024-01-12 | 145.00 | 146.47 | 144.35 | 146.47 | 144.01 | 28 |
| 2024-01-11 | 145.17 | 145.30 | 145.17 | 145.30 | 142.86 | 9 |
| 2024-01-10 | 143.11 | 143.11 | 142.33 | 142.33 | 139.94 | 18 |
| 2024-01-09 | 145.91 | 145.91 | 145.91 | 145.91 | 143.46 | 3 |
| 2024-01-08 | 145.57 | 145.57 | 144.17 | 145.03 | 142.59 | 1,197 |
| 2024-01-05 | 145.13 | 145.73 | 145.13 | 145.27 | 142.83 | 24 |
| 2024-01-04 | 145.76 | 145.76 | 145.13 | 145.13 | 142.69 | 6 |
| 2024-01-03 | 148.00 | 149.54 | 146.37 | 146.37 | 143.91 | 279 |
| 2024-01-02 | 147.80 | 149.38 | 147.80 | 149.10 | 146.59 | 32 |
| 2023-12-28 | 147.84 | 152.17 | 147.84 | 152.17 | 149.61 | 35 |
| 2023-12-27 | 151.10 | 152.56 | 150.86 | 150.86 | 148.32 | 39 |
| 2023-12-26 | 151.00 | 151.89 | 150.81 | 151.10 | 148.56 | 84 |
| 2023-12-22 | 149.73 | 150.61 | 149.57 | 150.61 | 148.08 | 67 |
| 2023-12-21 | 147.53 | 149.80 | 147.53 | 149.80 | 147.28 | 1,691 |
| 2023-12-20 | 149.00 | 150.21 | 149.00 | 149.32 | 146.81 | 705 |
| 2023-12-19 | 149.90 | 149.90 | 149.90 | 149.90 | 147.38 | 18 |
| 2023-12-18 | 151.92 | 151.92 | 151.06 | 151.06 | 148.52 | 21 |
| 2023-12-15 | 151.39 | 153.84 | 151.39 | 152.80 | 150.23 | 230 |
| 2023-12-14 | 151.36 | 151.39 | 151.36 | 151.39 | 148.85 | 2 |
| 2023-12-13 | 149.00 | 149.00 | 146.71 | 149.00 | 146.50 | 46 |
| 2023-12-12 | 143.00 | 146.18 | 143.00 | 146.18 | 143.72 | 18 |
| 2023-12-11 | 139.38 | 144.08 | 139.38 | 143.24 | 140.83 | 1,407 |
| 2023-12-08 | 142.60 | 142.67 | 142.60 | 142.67 | 140.27 | 60 |
| 2023-12-07 | 141.70 | 143.82 | 141.70 | 143.82 | 141.40 | 8 |
| 2023-12-06 | 139.20 | 139.20 | 139.20 | 139.20 | 136.86 | 0 |
| 2023-12-05 | 138.69 | 139.82 | 138.04 | 139.20 | 136.86 | 128 |
| 2023-12-04 | 137.28 | 140.00 | 137.28 | 139.34 | 137.00 | 1,681 |
| 2023-12-01 | 137.01 | 137.81 | 137.00 | 137.81 | 135.49 | 1,194 |
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.