The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	157.72	157.72	157.72	157.72	157.48	0
2026-07-23	157.28	157.80	157.27	157.72	157.48	2,026
2026-07-22	171.05	171.05	171.05	171.05	170.79	0
2026-07-21	171.05	171.05	171.05	171.05	170.79	0
2026-07-20	171.05	171.05	171.05	171.05	170.79	0
2026-07-17	171.05	171.05	171.05	171.05	170.79	0
2026-07-16	171.05	171.05	171.05	171.05	170.79	0
2026-07-15	171.05	171.05	171.05	171.05	170.79	0
2026-07-14	171.05	171.05	171.05	171.05	170.79	0
2026-07-13	171.05	171.05	171.05	171.05	170.79	0
2026-07-10	171.05	171.05	171.05	171.05	170.79	1
2026-07-09	178.44	178.44	170.06	171.05	170.79	12
2026-07-08	176.67	176.67	176.67	176.67	176.40	0
2026-07-07	177.37	177.37	176.23	176.67	176.40	15
2026-07-06	184.10	184.10	184.10	184.10	183.82	0
2026-07-03	184.10	184.10	184.10	184.10	183.82	2
2026-07-02	179.58	182.81	179.58	182.81	182.53	8
2026-07-01	182.82	182.82	182.82	182.82	182.54	1
2026-06-30	176.41	176.61	176.41	176.61	176.34	2,975
2026-06-29	177.71	177.71	177.71	177.71	177.44	0
2026-06-26	177.30	177.71	177.30	177.71	177.44	80
2026-06-25	175.39	175.39	174.35	174.35	174.08	51
2026-06-24	167.52	167.52	167.52	167.52	167.27	0
2026-06-23	167.52	167.52	167.52	167.52	167.27	3
2026-06-22	163.40	163.40	163.40	163.40	163.15	10
2026-06-19	164.35	164.35	164.35	164.35	164.10	0
2026-06-18	164.35	164.35	164.35	164.35	164.10	7
2026-06-17	159.12	159.12	159.12	159.12	158.88	0
2026-06-16	159.12	159.12	159.12	159.12	158.88	0
2026-06-15	159.12	159.12	159.12	159.12	158.88	0
2026-06-12	159.12	159.12	159.12	159.12	158.88	0
2026-06-11	159.12	159.12	159.12	159.12	158.88	0
2026-06-10	159.12	159.12	159.12	159.12	158.88	0
2026-06-09	155.93	159.12	155.93	159.12	158.88	4
2026-06-08	155.93	155.93	155.93	155.93	155.69	1
2026-06-05	147.35	156.12	147.35	156.12	155.88	1,502
2026-06-03	147.30	147.30	147.30	147.30	147.08	0
2026-06-02	147.00	147.30	147.00	147.30	147.08	2
2026-06-01	153.30	153.30	153.30	153.30	153.07	0
2026-05-29	155.04	155.04	153.30	153.30	153.07	6
2026-05-28	154.99	155.17	154.99	155.17	154.93	2
2026-05-27	156.09	156.09	156.09	156.09	155.85	0
2026-05-26	155.63	156.09	155.63	156.09	155.85	19
2026-05-25	165.00	165.00	165.00	165.00	164.75	0
2026-05-22	165.10	165.10	165.00	165.00	164.75	2
2026-05-21	155.01	155.01	155.01	155.01	154.77	1
2026-05-20	158.97	158.97	152.24	152.24	152.01	10
2026-05-19	151.40	151.40	151.40	151.40	150.89	7
2026-05-18	151.04	151.04	151.04	151.04	150.53	10
2026-05-15	154.06	154.06	154.06	154.06	153.54	0
2026-05-14	154.06	154.06	154.06	154.06	153.54	20
2026-05-13	151.98	151.98	151.98	151.98	151.47	0
2026-05-12	151.98	151.98	151.98	151.98	151.47	11
2026-05-11	152.80	152.80	152.80	152.80	152.29	10
2026-05-08	156.14	156.14	156.14	156.14	155.61	1
2026-05-07	158.73	158.73	157.21	157.21	156.68	1,691
2026-05-06	159.82	159.82	159.82	159.82	159.28	7
2026-05-05	155.47	155.47	155.47	155.47	154.95	0
2026-05-04	159.79	159.79	155.47	155.47	154.95	12
2026-04-30	159.79	159.79	159.79	159.79	159.25	15

← NewerPage 2 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.