The Sherwin-Williams Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	135.00	135.08	135.00	135.08	132.81	55
2023-11-29	134.65	134.65	134.65	134.65	132.39	1
2023-11-28	135.75	135.75	133.41	133.50	131.26	1,398
2023-11-27	135.40	135.47	134.81	135.47	133.19	3,311
2023-11-24	135.45	135.45	135.45	135.45	133.17	29
2023-11-23	130.00	130.00	130.00	130.00	127.82	3
2023-11-22	134.68	135.07	134.31	134.32	132.06	30
2023-11-21	134.15	134.27	132.56	134.07	131.82	81
2023-11-20	132.56	132.56	132.56	132.56	130.33	2
2023-11-17	131.30	132.65	131.30	132.65	130.42	1,286
2023-11-16	128.85	131.35	128.85	131.35	129.14	65
2023-11-14	127.33	129.20	127.33	129.06	126.89	16
2023-11-13	125.03	125.03	124.42	124.56	122.27	39
2023-11-10	125.52	125.52	125.52	125.52	123.21	30
2023-11-09	125.23	125.23	125.23	125.23	122.93	16
2023-11-08	122.88	125.23	122.79	125.23	122.93	355
2023-11-07	122.12	122.80	121.75	122.80	120.54	115
2023-11-06	126.60	126.60	122.98	123.00	120.74	40
2023-11-03	119.73	122.70	119.73	122.70	120.44	43
2023-11-01	118.50	119.23	118.30	118.30	116.12	12
2023-10-31	119.78	120.53	119.78	120.47	118.25	10
2023-10-30	119.79	119.79	116.50	118.94	116.75	3,065
2023-10-27	118.03	118.57	118.01	118.01	115.84	290
2023-10-26	120.33	120.36	119.26	119.35	117.15	1,535
2023-10-25	119.56	119.87	119.56	119.87	117.66	11
2023-10-24	122.36	122.36	116.50	117.66	115.49	2,510
2023-10-23	118.57	120.50	118.57	120.20	117.99	711
2023-10-20	120.90	120.90	120.33	120.33	118.12	3
2023-10-19	122.55	122.55	119.92	119.92	117.71	1,515
2023-10-18	125.10	125.10	122.50	122.50	120.25	31,083
2023-10-17	128.17	128.17	127.26	127.26	124.92	37,232
2023-10-16	128.06	128.06	127.08	127.08	124.74	54
2023-10-13	126.44	126.44	125.64	125.64	123.33	3
2023-10-11	128.90	129.60	127.81	128.46	126.10	1,086
2023-10-10	125.06	129.39	125.06	128.68	126.31	72
2023-10-09	132.00	132.00	128.40	129.69	127.30	115
2023-10-06	131.81	131.81	131.81	131.81	129.38	16
2023-10-05	133.11	133.11	130.68	131.00	128.59	4,535
2023-10-04	130.00	131.64	130.00	131.64	129.22	55
2023-10-03	129.17	129.17	128.03	128.71	126.34	596
2023-10-02	126.07	129.11	126.07	127.67	125.32	1,667
2023-09-29	129.21	129.60	127.78	127.78	125.43	173
2023-09-28	128.59	129.22	128.59	129.22	126.84	2,930
2023-09-27	127.11	127.11	127.11	127.11	124.77	8
2023-09-26	126.52	126.96	126.52	126.55	124.22	8
2023-09-25	126.22	127.06	125.92	127.06	124.72	105
2023-09-22	125.74	125.74	125.70	125.70	123.39	13
2023-09-21	126.78	126.78	125.67	125.67	123.36	76
2023-09-20	128.10	128.10	127.99	127.99	125.63	91
2023-09-19	126.02	127.08	125.96	126.91	124.57	32
2023-09-18	129.99	129.99	125.95	126.43	124.10	83
2023-09-15	130.02	130.02	127.16	127.65	125.30	2,192
2023-09-14	132.00	132.00	130.54	131.17	128.76	208
2023-09-13	131.82	132.00	131.00	132.00	129.57	51
2023-09-12	135.20	135.20	132.97	132.98	130.53	11
2023-09-11	132.44	135.51	132.44	135.51	133.02	624
2023-09-08	135.50	136.17	135.15	135.15	132.66	27
2023-09-06	133.99	134.54	133.43	134.54	132.06	616
2023-09-05	136.55	136.55	133.43	134.40	131.93	128
2023-09-04	136.55	136.55	135.71	135.71	133.21	55

← NewerPage 13 of 21 · 1,252 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.