The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	112.62	112.62	112.62	112.62	110.18	3,566
2023-03-10	112.64	112.64	112.64	112.64	110.20	5
2023-03-09	118.44	118.44	118.44	118.44	115.88	0
2023-03-08	118.44	118.44	118.44	118.44	115.88	0
2023-03-07	118.44	118.44	118.44	118.44	115.88	0
2023-03-06	118.44	118.44	118.44	118.44	115.88	0
2023-03-03	117.56	118.44	117.56	118.44	115.88	18
2023-03-02	116.25	116.25	116.25	116.25	113.73	0
2023-03-01	116.25	116.25	116.25	116.25	113.73	0
2023-02-28	117.00	117.00	116.25	116.25	113.73	2
2023-02-27	117.43	117.43	117.43	117.43	114.89	0
2023-02-24	117.43	117.43	117.43	117.43	114.89	0
2023-02-23	117.43	117.43	117.43	117.43	114.89	0
2023-02-22	117.43	117.43	117.43	117.43	114.68	0
2023-02-17	116.91	117.43	116.91	117.43	114.68	7
2023-02-16	119.98	119.98	119.98	119.98	117.17	2,026
2023-02-15	120.70	120.70	120.70	120.70	117.87	4
2023-02-14	121.19	121.37	121.19	121.37	118.53	1,200
2023-02-13	123.24	123.24	123.24	123.24	120.35	0
2023-02-10	123.24	123.24	123.24	123.24	120.35	0
2023-02-09	123.24	123.24	123.24	123.24	120.35	1
2023-02-08	122.38	122.38	122.32	122.32	119.45	2,809
2023-02-07	121.97	121.97	121.97	121.97	119.11	3,134
2023-02-06	124.00	124.00	124.00	124.00	121.10	0
2023-02-03	123.53	124.00	123.53	124.00	121.10	2
2023-02-02	123.74	123.74	123.74	123.74	120.84	1
2023-02-01	120.48	120.48	120.48	120.48	117.66	90
2023-01-31	117.00	120.27	117.00	120.27	117.45	9
2023-01-30	115.97	115.97	115.97	115.97	113.25	0
2023-01-27	114.20	115.97	114.20	115.97	113.25	5
2023-01-26	115.80	115.80	113.00	113.92	111.25	141
2023-01-25	124.87	124.87	124.87	124.87	121.94	0
2023-01-24	124.87	124.87	124.87	124.87	121.94	0
2023-01-23	124.87	124.87	124.87	124.87	121.94	0
2023-01-20	124.87	124.87	124.87	124.87	121.94	1
2023-01-19	122.03	122.03	122.03	122.03	119.17	862
2023-01-18	126.15	126.15	126.15	126.15	123.19	0
2023-01-17	126.15	126.15	126.15	126.15	123.19	5
2023-01-16	124.21	124.21	124.21	124.21	121.30	7
2023-01-13	123.60	123.60	123.60	123.60	120.70	0
2023-01-12	123.60	123.60	123.60	123.60	120.70	3,143
2023-01-11	126.15	126.15	126.15	126.15	123.19	0
2023-01-10	126.15	126.15	126.15	126.15	123.19	0
2023-01-09	126.15	126.15	126.15	126.15	123.19	2
2023-01-06	126.25	126.25	126.25	126.25	123.29	0
2023-01-05	126.25	126.25	126.25	126.25	123.29	0
2023-01-04	126.25	126.25	126.25	126.25	123.29	0
2023-01-03	126.25	126.25	126.25	126.25	123.29	0
2023-01-02	126.25	126.25	126.25	126.25	123.29	0
2022-12-29	126.25	126.25	126.25	126.25	123.29	0
2022-12-28	126.25	126.25	126.25	126.25	123.29	3
2022-12-27	125.14	125.14	125.14	125.14	122.21	0
2022-12-26	125.14	125.14	125.14	125.14	122.21	9
2022-12-23	124.44	124.44	124.44	124.44	121.52	0
2022-12-22	124.44	124.44	124.44	124.44	121.52	0
2022-12-21	124.44	124.44	124.44	124.44	121.52	0
2022-12-20	124.74	124.74	124.44	124.44	121.52	5,401
2022-12-19	126.48	126.48	126.48	126.48	123.52	0
2022-12-16	126.48	126.48	126.48	126.48	123.52	8
2022-12-15	133.38	133.38	133.38	133.38	130.26	0

← NewerPage 16 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.