The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	197.30	197.30	195.33	195.39	187.93	3,820
2021-12-29	196.84	196.84	196.84	196.84	189.32	1
2021-12-28	196.84	196.84	196.84	196.84	189.32	1
2021-12-27	192.00	192.00	192.00	192.00	184.67	9
2021-12-23	194.49	194.49	191.80	191.80	184.48	124
2021-12-22	191.95	192.66	191.75	191.80	184.48	106
2021-12-21	188.55	188.55	188.55	188.55	181.35	0
2021-12-20	189.05	189.05	188.55	188.55	181.35	216
2021-12-17	198.00	198.10	193.00	193.62	186.23	41
2021-12-16	197.49	198.00	197.40	198.00	190.44	32
2021-12-15	192.80	196.46	192.12	196.08	188.59	242
2021-12-14	196.00	196.00	193.00	193.00	185.63	23
2021-12-13	196.46	197.36	194.53	196.75	189.24	266
2021-12-10	194.18	195.24	191.33	194.56	187.13	20,598
2021-12-09	189.24	189.24	189.24	189.24	182.01	0
2021-12-08	189.24	189.24	189.24	189.24	182.01	3
2021-12-07	195.00	195.00	195.00	195.00	187.55	0
2021-12-06	195.00	195.00	195.00	195.00	187.55	1
2021-12-03	193.89	193.89	193.89	193.89	186.49	3
2021-12-02	183.78	192.64	183.78	192.64	185.28	1,202
2021-12-01	183.78	183.78	183.78	183.78	176.76	0
2021-11-30	183.78	183.78	183.78	183.78	176.76	0
2021-11-29	183.78	183.78	183.78	183.78	176.76	0
2021-11-26	183.78	183.78	183.78	183.78	176.76	10
2021-11-25	186.60	186.60	186.60	186.60	179.47	0
2021-11-24	186.60	186.60	186.60	186.60	179.47	0
2021-11-23	186.60	186.60	186.60	186.60	179.47	0
2021-11-22	186.60	186.60	186.60	186.60	179.47	1
2021-11-19	186.81	186.81	186.81	186.81	179.68	0
2021-11-18	186.81	186.81	186.81	186.81	179.68	0
2021-11-17	186.81	186.81	186.81	186.81	179.38	2
2021-11-16	186.81	186.81	186.81	186.81	179.17	20
2021-11-12	178.30	178.30	178.30	178.30	171.01	0
2021-11-11	178.30	178.30	178.30	178.30	171.01	0
2021-11-10	178.30	178.30	178.30	178.30	171.01	0
2021-11-09	178.30	178.30	178.30	178.30	171.01	0
2021-11-08	178.30	178.30	178.30	178.30	171.01	0
2021-11-05	178.30	178.30	178.30	178.30	171.01	0
2021-11-04	178.30	178.30	178.30	178.30	171.01	0
2021-11-03	178.30	178.30	178.30	178.30	171.01	0
2021-11-01	178.30	178.30	178.30	178.30	171.01	270
2021-10-29	176.29	176.29	176.29	176.29	169.08	0
2021-10-28	176.29	176.29	176.29	176.29	169.08	0
2021-10-27	176.29	176.29	176.29	176.29	169.08	0
2021-10-26	176.29	176.29	176.29	176.29	169.08	4
2021-10-25	174.43	174.43	174.43	174.43	167.30	0
2021-10-22	174.43	174.43	174.43	174.43	167.30	600
2021-10-21	166.63	166.63	166.63	166.63	159.82	0
2021-10-20	166.63	166.63	166.63	166.63	159.82	1
2021-10-19	166.00	166.40	166.00	166.40	159.60	1,200
2021-10-18	159.87	159.87	159.87	159.87	153.33	0
2021-10-15	159.87	159.87	159.87	159.87	153.33	0
2021-10-14	159.87	159.87	159.87	159.87	153.33	1

← NewerPage 21 of 21 · 1,253 trading days

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.