The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	133.38	133.38	133.38	133.38	130.26	0
2022-12-13	133.38	133.38	133.38	133.38	130.26	1
2022-12-12	131.93	131.93	131.93	131.93	128.84	1
2022-12-09	131.93	131.93	131.93	131.93	128.84	11
2022-12-08	131.94	131.94	131.94	131.94	128.85	25
2022-12-07	130.27	130.96	130.27	130.96	127.89	1,105
2022-12-06	131.50	131.50	131.50	131.50	128.42	15
2022-12-05	131.95	131.95	131.95	131.95	128.86	0
2022-12-02	126.88	131.95	126.88	131.95	128.86	3
2022-12-01	129.94	129.94	129.94	129.94	126.90	30
2022-11-30	125.84	127.40	125.84	127.40	124.42	5
2022-11-29	132.86	132.86	132.86	132.86	129.75	0
2022-11-28	132.86	132.86	132.86	132.86	129.75	0
2022-11-25	132.86	132.86	132.86	132.86	129.75	0
2022-11-24	132.86	132.86	132.86	132.86	129.75	0
2022-11-23	132.86	132.86	132.86	132.86	129.75	100
2022-11-22	127.58	127.58	127.58	127.58	124.59	0
2022-11-21	127.58	127.58	127.58	127.58	124.59	4,136
2022-11-18	128.84	128.90	128.84	128.90	125.88	2
2022-11-17	126.79	129.00	126.79	127.66	124.67	19
2022-11-16	127.00	127.00	127.00	127.00	123.72	25
2022-11-14	127.00	127.00	127.00	127.00	123.51	0
2022-11-11	127.00	127.00	127.00	127.00	123.51	20
2022-11-10	127.00	127.00	127.00	127.00	123.51	25
2022-11-09	116.32	116.32	116.32	116.32	113.12	0
2022-11-08	116.32	116.32	116.32	116.32	113.12	3
2022-11-07	118.37	118.37	110.86	113.89	110.76	68,762
2022-11-04	118.37	118.37	118.37	118.37	115.12	0
2022-11-03	118.37	118.37	118.37	118.37	115.12	0
2022-11-01	118.37	118.37	118.37	118.37	115.12	0
2022-10-31	118.37	118.37	118.37	118.37	115.12	0
2022-10-28	118.37	118.37	118.37	118.37	115.12	0
2022-10-27	118.37	118.37	118.37	118.37	115.12	0
2022-10-26	118.37	118.37	118.37	118.37	115.12	7
2022-10-25	118.36	118.40	116.85	116.85	113.64	74
2022-10-24	108.80	108.80	108.80	108.80	105.81	0
2022-10-21	108.80	108.80	108.80	108.80	105.81	0
2022-10-20	108.80	108.80	108.80	108.80	105.81	0
2022-10-19	110.06	110.06	108.80	108.80	105.81	3,085
2022-10-18	113.00	113.00	112.42	112.42	109.33	2
2022-10-17	106.26	106.26	106.26	106.26	103.34	0
2022-10-14	106.26	106.26	106.26	106.26	103.34	0
2022-10-13	106.26	106.26	106.26	106.26	103.34	0
2022-10-11	106.26	106.26	106.26	106.26	103.34	0
2022-10-10	106.26	106.26	106.26	106.26	103.34	1
2022-10-07	110.10	110.10	107.41	107.41	104.46	28
2022-10-06	113.10	113.10	113.10	113.10	109.99	0
2022-10-05	113.11	113.42	113.10	113.10	109.99	7
2022-10-04	110.07	110.07	110.07	110.07	107.05	0
2022-10-03	110.07	110.07	110.07	110.07	107.05	2,293
2022-09-30	113.14	113.14	110.86	110.86	107.81	2
2022-09-29	111.55	111.98	111.55	111.98	108.90	7
2022-09-28	112.42	112.42	112.42	112.42	109.33	0
2022-09-27	112.42	112.42	112.42	112.42	109.33	0
2022-09-26	112.42	112.42	112.42	112.42	109.33	10
2022-09-23	108.98	110.32	108.98	110.30	107.27	1,278
2022-09-22	106.71	106.71	106.62	106.62	103.69	4,041
2022-09-21	113.90	113.90	112.28	112.28	109.19	53
2022-09-20	113.29	113.29	113.26	113.26	110.15	26
2022-09-19	116.72	116.72	116.72	116.72	113.51	0

← NewerPage 17 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.