The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	116.72	116.72	116.72	116.72	113.51	0
2022-09-16	116.72	116.72	116.72	116.72	113.51	2
2022-09-15	124.00	124.00	124.00	124.00	120.59	0
2022-09-14	124.00	124.00	124.00	124.00	120.59	0
2022-09-13	124.00	124.00	124.00	124.00	120.59	0
2022-09-12	124.00	124.00	124.00	124.00	120.59	0
2022-09-09	124.00	124.00	124.00	124.00	120.59	25
2022-09-08	120.96	120.96	120.96	120.96	117.64	0
2022-09-06	120.96	120.96	120.96	120.96	117.64	2
2022-09-05	120.96	120.96	120.96	120.96	117.64	0
2022-09-02	120.96	120.96	120.96	120.96	117.64	0
2022-09-01	120.96	120.96	120.96	120.96	117.64	2
2022-08-31	120.72	121.06	120.72	121.06	117.73	1,200
2022-08-30	120.65	120.65	120.34	120.34	117.03	3,109
2022-08-29	117.84	117.96	117.12	117.96	114.72	43
2022-08-26	121.44	121.44	121.44	121.44	118.10	0
2022-08-25	121.08	121.44	121.08	121.44	118.10	8
2022-08-24	122.00	122.00	122.00	122.00	118.65	1
2022-08-23	122.35	122.35	122.35	122.35	118.99	45
2022-08-22	124.78	124.78	124.78	124.78	121.35	1
2022-08-19	127.40	127.40	126.75	126.75	123.27	55
2022-08-18	130.00	130.00	130.00	130.00	126.43	0
2022-08-17	130.00	130.00	130.00	130.00	126.13	0
2022-08-16	130.00	130.00	130.00	130.00	125.93	0
2022-08-15	127.95	130.00	127.95	130.00	125.93	155
2022-08-12	125.84	125.84	125.84	125.84	121.90	1
2022-08-11	126.86	126.86	126.86	126.86	122.89	5,262
2022-08-10	119.50	119.50	119.50	119.50	115.76	0
2022-08-09	120.00	120.00	119.50	119.50	115.76	59
2022-08-08	123.90	123.90	123.60	123.60	119.73	71
2022-08-05	127.00	127.00	127.00	127.00	123.02	0
2022-08-04	127.00	127.00	127.00	127.00	123.02	200
2022-08-03	128.00	128.00	128.00	128.00	123.99	7
2022-08-02	125.74	128.70	125.74	128.70	124.67	40
2022-08-01	124.11	125.19	124.11	125.19	121.27	16
2022-07-29	126.32	126.32	125.58	125.58	121.65	143
2022-07-28	123.46	125.64	123.46	125.64	121.70	1,943
2022-07-27	119.11	122.51	119.11	122.08	118.26	366
2022-07-26	138.18	138.18	138.18	138.18	133.85	0
2022-07-25	140.00	140.00	138.18	138.18	133.85	3,632
2022-07-22	139.86	142.37	139.86	142.10	137.65	892
2022-07-21	139.12	140.42	138.81	140.42	136.02	53
2022-07-20	135.20	135.20	135.20	135.20	130.96	5
2022-07-19	131.56	131.56	131.56	131.56	127.44	0
2022-07-18	131.43	131.59	131.41	131.56	127.44	67
2022-07-15	132.10	132.99	132.10	132.99	128.82	1,333
2022-07-14	129.59	129.59	129.59	129.59	125.53	0
2022-07-13	129.59	129.59	129.59	129.59	125.53	0
2022-07-12	129.59	129.59	129.59	129.59	125.53	1
2022-07-11	129.22	129.59	129.22	129.59	125.53	3,021
2022-07-08	126.22	126.25	125.86	125.86	121.92	224
2022-07-07	130.91	130.91	130.91	130.91	126.81	0
2022-07-06	130.91	130.91	130.91	130.91	126.81	18
2022-07-05	127.66	130.00	127.66	130.00	125.93	2,840
2022-07-04	122.50	122.50	122.50	122.50	118.66	15
2022-07-01	124.68	124.68	124.68	124.68	120.77	5
2022-06-30	116.16	116.76	115.51	116.76	113.10	86
2022-06-29	116.50	116.50	116.50	116.50	112.85	200
2022-06-28	119.64	119.64	119.64	119.64	115.89	0
2022-06-27	119.64	119.64	119.64	119.64	115.89	6

← NewerPage 18 of 21 · 1,253 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.