The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 118.03 | 118.03 | 118.03 | 118.03 | 113.91 | 0 |
| 2022-03-28 | 118.03 | 118.03 | 118.03 | 118.03 | 113.91 | 260 |
| 2022-03-25 | 119.09 | 119.09 | 116.40 | 116.40 | 112.34 | 30 |
| 2022-03-24 | 120.84 | 120.84 | 118.48 | 120.36 | 116.16 | 48 |
| 2022-03-23 | 120.72 | 120.72 | 120.00 | 120.00 | 115.82 | 257 |
| 2022-03-22 | 123.24 | 124.32 | 122.65 | 122.91 | 118.62 | 25 |
| 2022-03-21 | 121.88 | 121.94 | 121.42 | 121.68 | 117.44 | 30 |
| 2022-03-18 | 125.17 | 125.17 | 123.72 | 123.72 | 119.41 | 13 |
| 2022-03-17 | 123.89 | 123.89 | 123.89 | 123.89 | 119.57 | 0 |
| 2022-03-16 | 126.24 | 127.10 | 123.89 | 123.89 | 119.57 | 67 |
| 2022-03-15 | 118.90 | 118.90 | 118.90 | 118.90 | 114.75 | 0 |
| 2022-03-14 | 118.90 | 118.90 | 118.90 | 118.90 | 114.75 | 0 |
| 2022-03-11 | 119.20 | 119.20 | 118.90 | 118.90 | 114.75 | 3 |
| 2022-03-10 | 121.85 | 121.85 | 121.85 | 121.85 | 117.60 | 0 |
| 2022-03-09 | 122.00 | 124.92 | 120.00 | 121.85 | 117.60 | 229 |
| 2022-03-08 | 121.00 | 124.64 | 121.00 | 122.00 | 117.75 | 64 |
| 2022-03-07 | 126.00 | 126.00 | 125.90 | 125.90 | 121.51 | 21 |
| 2022-03-04 | 129.74 | 130.27 | 129.74 | 130.27 | 125.73 | 26 |
| 2022-03-03 | 133.10 | 133.10 | 130.39 | 130.39 | 125.84 | 40 |
| 2022-03-02 | 133.64 | 133.64 | 133.10 | 133.10 | 128.46 | 70 |
| 2022-02-25 | 135.30 | 137.80 | 132.83 | 136.76 | 131.99 | 1,129 |
| 2022-02-24 | 120.00 | 135.30 | 120.00 | 135.30 | 130.58 | 197 |
| 2022-02-23 | 136.00 | 160.00 | 132.96 | 160.00 | 154.13 | 94 |
| 2022-02-22 | 142.20 | 142.20 | 132.97 | 132.97 | 127.89 | 866 |
| 2022-02-21 | 135.53 | 137.77 | 135.53 | 137.77 | 132.51 | 37 |
| 2022-02-18 | 139.00 | 139.00 | 139.00 | 139.00 | 133.69 | 1 |
| 2022-02-17 | 139.78 | 140.14 | 139.00 | 139.00 | 133.69 | 5 |
| 2022-02-16 | 141.26 | 141.26 | 138.73 | 138.73 | 133.43 | 5 |
| 2022-02-15 | 145.74 | 145.74 | 141.26 | 141.26 | 135.87 | 10 |
| 2022-02-14 | 142.50 | 142.50 | 140.14 | 141.27 | 135.88 | 19 |
| 2022-02-11 | 146.00 | 146.00 | 143.70 | 144.00 | 138.50 | 74 |
| 2022-02-10 | 147.00 | 147.00 | 147.00 | 147.00 | 141.39 | 6 |
| 2022-02-09 | 151.35 | 151.35 | 151.35 | 151.35 | 145.57 | 2 |
| 2022-02-08 | 148.00 | 148.35 | 146.29 | 146.29 | 140.70 | 23 |
| 2022-02-07 | 153.01 | 153.01 | 148.80 | 148.80 | 143.12 | 23 |
| 2022-02-04 | 151.00 | 151.59 | 150.75 | 151.20 | 145.43 | 34 |
| 2022-02-03 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 9 |
| 2022-02-02 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 0 |
| 2022-02-01 | 151.00 | 153.00 | 151.00 | 153.00 | 147.16 | 4 |
| 2022-01-31 | 152.00 | 152.00 | 150.00 | 151.76 | 145.96 | 38 |
| 2022-01-28 | 148.80 | 152.86 | 148.80 | 152.86 | 147.02 | 44 |
| 2022-01-27 | 160.33 | 160.33 | 152.48 | 152.49 | 146.67 | 79 |
| 2022-01-26 | 160.43 | 160.43 | 160.33 | 160.33 | 154.21 | 28 |
| 2022-01-25 | 161.65 | 161.65 | 160.32 | 160.32 | 154.20 | 50 |
| 2022-01-24 | 162.61 | 162.61 | 160.32 | 160.32 | 154.20 | 37 |
| 2022-01-21 | 163.00 | 165.28 | 160.68 | 161.00 | 154.85 | 29 |
| 2022-01-20 | 165.92 | 165.92 | 163.00 | 163.00 | 156.78 | 25 |
| 2022-01-19 | 171.42 | 171.42 | 165.91 | 165.92 | 159.58 | 121 |
| 2022-01-18 | 169.00 | 169.72 | 165.00 | 169.72 | 163.24 | 10 |
| 2022-01-17 | 171.23 | 171.78 | 171.23 | 171.78 | 165.22 | 59 |
| 2022-01-14 | 170.00 | 174.60 | 170.00 | 170.09 | 163.59 | 1,676 |
| 2022-01-13 | 177.00 | 177.00 | 175.34 | 175.35 | 168.65 | 2,060 |
| 2022-01-12 | 181.80 | 181.98 | 177.65 | 177.65 | 170.87 | 37 |
| 2022-01-11 | 182.00 | 182.00 | 180.00 | 180.00 | 173.13 | 27 |
| 2022-01-10 | 182.80 | 182.80 | 181.17 | 181.98 | 175.03 | 84 |
| 2022-01-07 | 188.48 | 188.48 | 182.80 | 182.80 | 175.82 | 668 |
| 2022-01-06 | 193.00 | 193.00 | 189.88 | 190.00 | 182.74 | 111 |
| 2022-01-05 | 190.00 | 194.00 | 190.00 | 192.85 | 185.49 | 107 |
| 2022-01-04 | 195.39 | 195.39 | 190.00 | 191.50 | 184.19 | 472 |
| 2022-01-03 | 196.00 | 196.00 | 190.60 | 190.60 | 183.32 | 25 |
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.