The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	157.00	157.00	157.00	157.00	156.47	41
2026-04-28	166.63	166.63	164.24	165.21	164.65	1,898
2026-04-27	172.04	172.04	172.04	172.04	171.46	0
2026-04-24	172.04	172.04	172.04	172.04	171.46	0
2026-04-23	172.04	172.04	172.04	172.04	171.46	0
2026-04-22	172.04	172.04	172.04	172.04	171.46	0
2026-04-20	172.04	172.04	172.04	172.04	171.46	0
2026-04-17	170.51	172.04	170.51	172.04	171.46	230
2026-04-16	166.85	166.95	166.85	166.95	166.39	202
2026-04-15	166.76	166.76	166.76	166.76	166.20	0
2026-04-14	166.10	166.76	166.10	166.76	166.20	183
2026-04-13	169.88	169.88	169.88	169.88	169.31	0
2026-04-10	169.88	169.88	169.88	169.88	169.31	0
2026-04-09	169.88	169.88	169.88	169.88	169.31	1,634
2026-04-08	159.30	159.30	159.30	159.30	158.76	0
2026-04-07	159.30	159.30	159.30	159.30	158.76	1
2026-04-06	166.28	166.28	162.56	162.56	162.01	11
2026-04-02	164.96	164.96	164.96	164.96	164.40	20
2026-04-01	164.96	164.96	164.96	164.96	164.40	0
2026-03-31	164.96	164.96	164.96	164.96	164.40	0
2026-03-30	164.96	164.96	164.96	164.96	164.40	0
2026-03-27	164.96	164.96	164.96	164.96	164.40	0
2026-03-26	164.96	164.96	164.96	164.96	164.40	0
2026-03-25	164.96	164.96	164.96	164.96	164.40	0
2026-03-24	164.96	164.96	164.96	164.96	164.40	0
2026-03-23	164.96	164.96	164.96	164.96	164.40	2
2026-03-20	162.19	162.19	160.75	160.75	160.21	5,030
2026-03-19	162.78	162.78	162.78	162.78	162.23	0
2026-03-18	162.08	162.78	161.80	162.78	162.23	36
2026-03-17	166.70	166.77	166.70	166.77	166.21	10
2026-03-16	166.70	166.70	166.70	166.70	166.14	0
2026-03-13	166.70	166.70	166.70	166.70	166.14	0
2026-03-12	166.70	166.70	166.70	166.70	166.14	1,117
2026-03-11	166.75	167.10	166.06	166.06	165.50	22
2026-03-10	167.46	171.64	167.46	170.85	170.27	13
2026-03-09	176.82	176.82	176.82	176.82	176.22	0
2026-03-06	176.82	176.82	176.82	176.82	176.22	0
2026-03-05	175.89	176.82	175.89	176.82	176.22	22
2026-03-04	181.26	181.26	181.26	181.26	180.65	1
2026-03-03	183.96	183.96	183.96	183.96	183.34	3
2026-03-02	183.73	183.73	183.73	183.73	183.11	4
2026-02-27	158.01	184.48	158.01	184.48	183.86	64
2026-02-26	184.82	184.82	183.80	183.80	183.18	7
2026-02-25	190.65	190.65	182.18	182.18	181.28	38
2026-02-24	189.61	189.61	187.63	187.91	186.98	29
2026-02-23	185.00	188.60	185.00	188.60	187.67	40
2026-02-20	186.83	186.83	186.83	186.83	185.91	50
2026-02-19	191.52	191.52	191.52	191.52	190.58	0
2026-02-18	191.99	191.99	191.52	191.52	190.58	4
2026-02-13	192.47	192.47	192.47	192.47	191.52	0
2026-02-12	192.47	192.47	192.47	192.47	191.52	200
2026-02-11	188.68	188.68	188.68	188.68	187.75	2,988
2026-02-10	189.05	189.05	189.05	189.05	188.12	0
2026-02-09	189.05	189.05	189.05	189.05	188.12	0
2026-02-06	189.05	189.05	189.05	189.05	188.12	19
2026-02-05	191.19	191.19	191.19	191.19	190.25	0
2026-02-04	191.19	191.19	191.19	191.19	190.25	6
2026-02-03	191.52	191.52	190.00	190.00	189.06	2
2026-02-02	185.85	185.85	185.85	185.85	184.93	0
2026-01-30	185.93	185.93	185.65	185.85	184.93	15

← NewerPage 3 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.