The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 117.12 | 117.12 | 117.00 | 117.00 | 113.33 | 1,000 |
| 2022-06-23 | 115.21 | 117.48 | 115.21 | 117.48 | 113.80 | 82 |
| 2022-06-22 | 114.04 | 114.51 | 114.04 | 114.51 | 110.92 | 4,803 |
| 2022-06-21 | 112.70 | 112.70 | 112.52 | 112.66 | 109.13 | 608 |
| 2022-06-20 | 114.96 | 114.96 | 114.96 | 114.96 | 111.36 | 0 |
| 2022-06-17 | 111.90 | 114.96 | 110.97 | 114.96 | 111.36 | 1,005 |
| 2022-06-15 | 118.64 | 118.64 | 118.64 | 118.64 | 114.92 | 1 |
| 2022-06-14 | 120.02 | 120.02 | 119.53 | 119.53 | 115.79 | 15,975 |
| 2022-06-13 | 124.33 | 124.33 | 124.33 | 124.33 | 120.44 | 0 |
| 2022-06-10 | 126.73 | 126.73 | 124.33 | 124.33 | 120.44 | 2 |
| 2022-06-09 | 131.88 | 131.88 | 131.88 | 131.88 | 127.75 | 0 |
| 2022-06-08 | 133.00 | 133.00 | 131.88 | 131.88 | 127.75 | 18 |
| 2022-06-07 | 135.00 | 135.34 | 135.00 | 135.34 | 131.10 | 36 |
| 2022-06-06 | 128.83 | 128.83 | 128.83 | 128.83 | 124.79 | 0 |
| 2022-06-03 | 129.10 | 129.10 | 128.83 | 128.83 | 124.79 | 14 |
| 2022-06-02 | 127.54 | 129.10 | 127.54 | 129.10 | 125.06 | 4,306 |
| 2022-06-01 | 126.74 | 126.74 | 126.74 | 126.74 | 122.77 | 0 |
| 2022-05-31 | 126.00 | 128.32 | 125.46 | 126.74 | 122.77 | 287 |
| 2022-05-30 | 129.61 | 129.61 | 129.61 | 129.61 | 125.55 | 1 |
| 2022-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 125.93 | 1 |
| 2022-05-26 | 130.89 | 130.89 | 130.00 | 130.00 | 125.93 | 7 |
| 2022-05-25 | 124.87 | 127.69 | 124.87 | 127.69 | 123.69 | 1,753 |
| 2022-05-24 | 115.06 | 124.00 | 115.06 | 123.77 | 119.89 | 70 |
| 2022-05-23 | 124.14 | 124.14 | 124.14 | 124.14 | 120.25 | 10 |
| 2022-05-20 | 127.57 | 127.57 | 127.57 | 127.57 | 123.57 | 24 |
| 2022-05-19 | 127.27 | 127.27 | 127.27 | 127.27 | 123.28 | 51 |
| 2022-05-18 | 133.51 | 133.51 | 129.12 | 130.65 | 126.28 | 2,674 |
| 2022-05-17 | 132.70 | 132.90 | 132.60 | 132.90 | 128.27 | 4,352 |
| 2022-05-16 | 135.00 | 138.43 | 135.00 | 138.43 | 133.60 | 21 |
| 2022-05-13 | 138.70 | 138.70 | 136.92 | 136.92 | 132.15 | 1,503 |
| 2022-05-12 | 136.78 | 140.01 | 136.78 | 139.44 | 134.58 | 6 |
| 2022-05-11 | 136.79 | 137.27 | 136.79 | 137.27 | 132.48 | 3 |
| 2022-05-10 | 143.00 | 143.00 | 137.20 | 137.20 | 132.42 | 151,878 |
| 2022-05-09 | 141.96 | 143.00 | 141.41 | 143.00 | 138.01 | 7,588 |
| 2022-05-06 | 139.02 | 139.02 | 139.02 | 139.02 | 134.17 | 4 |
| 2022-05-05 | 137.67 | 137.67 | 137.67 | 137.67 | 132.87 | 0 |
| 2022-05-04 | 133.57 | 137.67 | 133.57 | 137.67 | 132.87 | 108 |
| 2022-05-03 | 133.57 | 133.57 | 133.57 | 133.57 | 128.91 | 2 |
| 2022-05-02 | 137.40 | 137.49 | 135.53 | 135.53 | 130.80 | 13 |
| 2022-04-29 | 138.70 | 138.70 | 138.70 | 138.70 | 133.86 | 1 |
| 2022-04-28 | 140.57 | 140.57 | 140.30 | 140.30 | 135.41 | 4 |
| 2022-04-27 | 139.30 | 140.14 | 139.20 | 140.14 | 135.25 | 74 |
| 2022-04-26 | 126.10 | 136.38 | 126.10 | 135.48 | 130.76 | 1,930 |
| 2022-04-25 | 119.49 | 119.72 | 119.49 | 119.72 | 115.55 | 6 |
| 2022-04-22 | 117.75 | 118.07 | 117.75 | 118.07 | 113.95 | 90 |
| 2022-04-20 | 118.20 | 118.20 | 117.88 | 117.88 | 113.77 | 2 |
| 2022-04-19 | 117.60 | 117.60 | 117.60 | 117.60 | 113.50 | 4 |
| 2022-04-18 | 121.32 | 121.32 | 115.90 | 115.90 | 111.86 | 35 |
| 2022-04-14 | 121.92 | 121.92 | 121.32 | 121.32 | 117.09 | 12 |
| 2022-04-13 | 120.93 | 121.40 | 120.93 | 120.93 | 116.71 | 5 |
| 2022-04-12 | 122.40 | 122.40 | 122.40 | 122.40 | 118.13 | 4 |
| 2022-04-11 | 126.10 | 126.10 | 122.80 | 122.80 | 118.52 | 35 |
| 2022-04-08 | 125.91 | 126.10 | 125.91 | 126.07 | 121.67 | 17 |
| 2022-04-07 | 123.96 | 125.19 | 123.96 | 125.19 | 120.83 | 45 |
| 2022-04-06 | 121.15 | 124.11 | 120.33 | 124.11 | 119.78 | 67 |
| 2022-04-05 | 121.06 | 121.76 | 121.06 | 121.56 | 117.32 | 53 |
| 2022-04-04 | 118.40 | 118.40 | 118.20 | 118.20 | 114.08 | 61 |
| 2022-04-01 | 118.00 | 119.00 | 118.00 | 118.50 | 114.37 | 184 |
| 2022-03-31 | 120.48 | 120.48 | 120.12 | 120.12 | 115.93 | 11 |
| 2022-03-30 | 120.96 | 121.02 | 120.96 | 121.02 | 116.80 | 11 |
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.