The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	117.81	118.22	116.90	117.64	115.31	6,001
2023-06-07	117.85	117.85	117.85	117.85	115.51	0
2023-06-06	117.85	117.85	117.85	117.85	115.51	6
2023-06-05	119.38	119.38	119.14	119.14	116.78	1,000
2023-06-02	116.01	116.01	116.01	116.01	113.71	0
2023-06-01	116.01	116.01	116.01	116.01	113.71	5
2023-05-31	115.59	115.59	114.57	114.57	112.30	1,200
2023-05-30	116.32	116.45	116.32	116.45	114.14	2
2023-05-29	113.11	113.11	113.11	113.11	110.87	0
2023-05-26	113.11	113.11	113.11	113.11	110.87	0
2023-05-25	113.11	113.11	113.11	113.11	110.87	0
2023-05-24	113.11	113.11	113.11	113.11	110.87	0
2023-05-23	113.11	113.11	113.11	113.11	110.87	1,518
2023-05-22	115.59	115.59	115.59	115.59	113.30	1
2023-05-19	115.08	115.08	115.08	115.08	112.80	1
2023-05-18	112.39	112.39	112.39	112.39	110.16	0
2023-05-17	112.24	112.94	112.24	112.39	110.16	2,354
2023-05-16	109.69	109.69	109.69	109.69	107.32	10
2023-05-15	114.19	114.19	114.19	114.19	111.72	0
2023-05-12	114.19	114.19	114.19	114.19	111.72	0
2023-05-11	114.19	114.19	114.19	114.19	111.72	0
2023-05-10	114.19	114.19	114.19	114.19	111.72	0
2023-05-09	114.19	114.19	114.19	114.19	111.72	0
2023-05-08	114.19	114.19	114.19	114.19	111.72	0
2023-05-05	114.19	114.19	114.19	114.19	111.72	0
2023-05-04	115.25	115.87	114.19	114.19	111.72	2,816
2023-05-03	117.00	117.00	117.00	117.00	114.47	20
2023-05-02	115.81	115.81	115.81	115.81	113.30	15
2023-04-28	116.75	118.32	116.75	118.31	115.75	1,245
2023-04-27	118.00	118.00	118.00	118.00	115.45	0
2023-04-26	118.00	118.00	118.00	118.00	115.45	10
2023-04-25	120.46	120.46	119.70	119.70	117.11	35
2023-04-24	118.58	118.58	118.58	118.58	116.01	0
2023-04-20	118.58	118.58	118.58	118.58	116.01	10
2023-04-19	116.38	118.88	116.16	118.77	116.20	3,215
2023-04-18	115.20	115.20	114.95	114.95	112.46	25
2023-04-17	110.88	113.74	110.88	113.74	111.28	85
2023-04-14	111.25	111.25	111.25	111.25	108.84	48
2023-04-13	112.64	112.64	112.64	112.64	110.20	0
2023-04-12	112.64	112.64	112.64	112.64	110.20	0
2023-04-11	112.64	112.64	112.64	112.64	110.20	0
2023-04-10	112.64	112.64	112.64	112.64	110.20	0
2023-04-06	112.64	112.64	112.64	112.64	110.20	2
2023-04-05	112.71	112.71	111.70	111.70	109.28	2,221
2023-04-04	114.84	114.84	114.84	114.84	112.35	0
2023-04-03	115.35	115.35	114.84	114.84	112.35	40
2023-03-31	113.06	113.06	113.06	113.06	110.61	3
2023-03-30	110.56	110.56	110.56	110.56	108.17	5
2023-03-29	110.63	110.63	110.63	110.63	108.24	0
2023-03-28	110.63	110.63	110.63	110.63	108.24	0
2023-03-27	110.63	110.63	110.63	110.63	108.24	0
2023-03-24	110.19	111.67	109.56	110.63	108.24	8,205
2023-03-23	110.14	110.44	110.14	110.44	108.05	2,726
2023-03-22	114.14	114.14	114.14	114.14	111.67	0
2023-03-21	114.14	114.14	114.14	114.14	111.67	0
2023-03-20	114.14	114.14	114.14	114.14	111.67	0
2023-03-17	114.14	114.14	114.14	114.14	111.67	1
2023-03-16	114.13	114.13	114.13	114.13	111.66	0
2023-03-15	114.13	114.13	114.13	114.13	111.66	12
2023-03-14	112.62	112.62	112.62	112.62	110.18	0

← NewerPage 15 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.