The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	135.53	135.71	135.37	135.71	133.21	96
2023-08-31	134.52	134.52	133.90	133.92	131.46	327
2023-08-30	132.06	132.06	131.42	131.42	129.00	124
2023-08-29	130.00	131.30	130.00	131.30	128.88	30,002
2023-08-28	129.55	130.83	129.55	130.83	128.42	73
2023-08-25	133.12	133.12	129.43	129.43	127.05	36
2023-08-24	132.02	133.27	132.02	133.27	130.82	103
2023-08-23	132.92	133.24	132.92	132.95	130.50	20,015
2023-08-22	134.00	134.00	132.60	133.50	131.04	58
2023-08-21	134.46	134.82	133.51	134.82	132.34	297
2023-08-18	133.40	133.80	133.40	133.80	131.34	2
2023-08-17	136.18	136.18	132.90	132.90	130.45	535
2023-08-16	138.00	138.00	136.34	136.34	133.83	5
2023-08-15	137.70	138.36	137.33	138.00	135.26	150
2023-08-14	136.52	136.65	136.50	136.54	133.83	22
2023-08-11	133.45	134.14	133.43	133.65	131.00	17
2023-08-10	134.46	134.46	132.70	133.45	130.80	54
2023-08-09	135.36	135.36	133.72	133.80	131.15	172
2023-08-08	135.88	135.88	133.03	133.75	131.10	147
2023-08-07	133.99	135.58	133.89	134.23	131.57	133
2023-08-04	133.01	134.41	133.01	133.57	130.92	314
2023-08-03	135.00	135.51	133.66	133.67	131.02	139
2023-08-02	130.51	133.97	130.51	133.31	130.67	480
2023-08-01	129.36	134.85	129.36	130.67	128.08	566
2023-07-31	132.49	132.49	129.44	130.00	127.42	1,149
2023-07-28	134.66	134.66	132.43	132.49	129.86	3,942
2023-07-27	133.50	134.00	131.49	134.00	131.34	3,661
2023-07-26	133.12	133.12	131.69	132.51	129.88	154
2023-07-25	133.47	133.93	131.01	131.01	128.41	223
2023-07-24	129.48	129.48	125.88	126.52	124.01	259
2023-07-21	126.11	128.84	126.11	128.84	126.28	46
2023-07-20	128.96	128.96	127.65	127.65	125.12	194
2023-07-19	129.78	129.78	128.25	128.52	125.97	142
2023-07-18	129.40	129.92	128.24	128.24	125.70	312
2023-07-17	141.18	141.18	128.48	128.76	126.21	467
2023-07-14	127.00	128.15	127.00	127.92	125.38	32
2023-07-13	141.17	141.17	126.44	127.14	124.62	240
2023-07-12	125.79	127.17	125.79	127.11	124.59	39
2023-07-11	127.08	127.40	126.57	126.73	124.22	147
2023-07-10	125.00	125.50	125.00	125.41	122.92	24
2023-07-07	126.00	126.00	124.70	124.84	122.36	287
2023-07-06	126.25	126.65	124.71	126.55	124.04	334
2023-07-05	129.81	129.81	125.74	126.25	123.75	2,175
2023-07-04	132.16	132.16	126.48	127.26	124.74	319
2023-07-03	148.00	148.00	119.60	129.54	126.97	2,850
2023-06-30	128.75	128.75	126.90	126.90	124.38	5,730
2023-06-29	126.15	126.99	126.15	126.99	124.47	210
2023-06-28	119.68	119.68	119.68	119.68	117.31	0
2023-06-27	119.68	119.68	119.68	119.68	117.31	0
2023-06-26	118.22	119.96	118.13	119.68	117.31	200
2023-06-23	117.55	117.55	117.55	117.55	115.22	0
2023-06-22	117.55	117.55	117.55	117.55	115.22	1,065
2023-06-21	117.19	117.19	117.19	117.19	114.87	0
2023-06-20	117.19	117.19	117.19	117.19	114.87	0
2023-06-19	117.19	117.19	117.19	117.19	114.87	5
2023-06-16	120.59	120.59	120.59	120.59	118.20	0
2023-06-15	120.59	120.59	120.59	120.59	118.20	1
2023-06-14	116.19	120.25	116.19	118.32	115.97	2,000
2023-06-13	118.56	118.56	118.56	118.56	116.21	0
2023-06-12	118.56	118.56	118.56	118.56	116.21	16

← NewerPage 14 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.