The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 180.90 | 183.71 | 180.90 | 183.71 | 182.81 | 1,055 |
| 2026-01-28 | 179.10 | 179.10 | 179.10 | 179.10 | 178.22 | 30 |
| 2026-01-27 | 180.18 | 180.18 | 179.83 | 179.83 | 178.94 | 167 |
| 2026-01-26 | 183.91 | 184.32 | 183.24 | 184.32 | 183.41 | 1,019 |
| 2026-01-23 | 183.88 | 183.88 | 182.63 | 182.78 | 181.88 | 13 |
| 2026-01-22 | 187.15 | 188.09 | 185.06 | 185.06 | 184.15 | 25 |
| 2026-01-21 | 188.95 | 188.95 | 188.95 | 188.95 | 188.02 | 0 |
| 2026-01-20 | 188.95 | 188.95 | 188.95 | 188.95 | 188.02 | 1 |
| 2026-01-19 | 189.98 | 189.98 | 189.98 | 189.98 | 189.04 | 3 |
| 2026-01-16 | 191.52 | 191.52 | 191.52 | 191.52 | 190.58 | 70 |
| 2026-01-15 | 190.44 | 190.44 | 190.44 | 190.44 | 189.50 | 1 |
| 2026-01-14 | 189.82 | 189.82 | 189.82 | 189.82 | 188.89 | 0 |
| 2026-01-13 | 189.82 | 189.82 | 189.82 | 189.82 | 188.89 | 0 |
| 2026-01-12 | 187.72 | 189.82 | 187.72 | 189.82 | 188.89 | 27 |
| 2026-01-09 | 185.74 | 189.49 | 185.74 | 189.00 | 188.07 | 67 |
| 2026-01-08 | 179.89 | 184.90 | 179.89 | 182.79 | 181.89 | 1,738 |
| 2026-01-07 | 179.46 | 179.46 | 179.46 | 179.46 | 178.58 | 0 |
| 2026-01-06 | 179.46 | 179.46 | 179.46 | 179.46 | 178.58 | 0 |
| 2026-01-05 | 179.46 | 179.46 | 179.46 | 179.46 | 178.58 | 1 |
| 2026-01-02 | 178.12 | 178.12 | 178.12 | 178.12 | 177.24 | 6 |
| 2025-12-30 | 180.37 | 180.37 | 180.37 | 180.37 | 179.48 | 6 |
| 2025-12-29 | 179.82 | 179.82 | 179.82 | 179.82 | 178.93 | 0 |
| 2025-12-26 | 179.28 | 179.82 | 179.28 | 179.82 | 178.93 | 69 |
| 2025-12-23 | 177.31 | 177.31 | 177.31 | 177.31 | 176.44 | 0 |
| 2025-12-22 | 177.31 | 177.31 | 177.31 | 177.31 | 176.44 | 0 |
| 2025-12-19 | 177.31 | 177.31 | 177.31 | 177.31 | 176.44 | 2 |
| 2025-12-18 | 181.49 | 181.49 | 181.49 | 181.49 | 180.60 | 0 |
| 2025-12-17 | 181.53 | 181.53 | 180.48 | 181.49 | 180.60 | 1,312 |
| 2025-12-16 | 168.36 | 168.36 | 168.36 | 168.36 | 167.53 | 0 |
| 2025-12-15 | 168.36 | 168.36 | 168.36 | 168.36 | 167.53 | 3 |
| 2025-12-12 | 175.43 | 175.43 | 175.43 | 175.43 | 174.57 | 0 |
| 2025-12-11 | 175.43 | 175.43 | 175.43 | 175.43 | 174.57 | 0 |
| 2025-12-10 | 175.43 | 175.43 | 175.43 | 175.43 | 174.57 | 6 |
| 2025-12-09 | 174.84 | 174.84 | 174.84 | 174.84 | 173.98 | 11 |
| 2025-12-08 | 177.51 | 177.51 | 177.51 | 177.51 | 176.64 | 773 |
| 2025-12-05 | 179.45 | 179.45 | 179.45 | 179.45 | 178.57 | 0 |
| 2025-12-04 | 179.46 | 179.46 | 179.45 | 179.45 | 178.57 | 9 |
| 2025-12-03 | 179.46 | 179.46 | 179.46 | 179.46 | 178.58 | 0 |
| 2025-12-02 | 179.91 | 179.91 | 179.46 | 179.46 | 178.58 | 13 |
| 2025-12-01 | 183.75 | 183.75 | 183.75 | 183.75 | 182.85 | 0 |
| 2025-11-28 | 182.92 | 183.75 | 182.92 | 183.75 | 182.85 | 76 |
| 2025-11-27 | 182.92 | 182.92 | 182.92 | 182.92 | 182.02 | 0 |
| 2025-11-26 | 183.13 | 183.32 | 182.92 | 182.92 | 182.02 | 82 |
| 2025-11-25 | 183.78 | 183.78 | 183.78 | 183.78 | 182.87 | 1,313 |
| 2025-11-24 | 181.50 | 181.50 | 181.50 | 181.50 | 180.61 | 0 |
| 2025-11-21 | 181.50 | 181.50 | 181.50 | 181.50 | 180.61 | 52 |
| 2025-11-19 | 173.06 | 173.06 | 173.06 | 173.06 | 172.21 | 0 |
| 2025-11-18 | 173.40 | 173.40 | 173.06 | 173.06 | 172.21 | 3,779 |
| 2025-11-17 | 174.84 | 174.84 | 174.42 | 174.42 | 173.56 | 40 |
| 2025-11-14 | 176.80 | 176.80 | 176.80 | 176.80 | 175.93 | 1 |
| 2025-11-13 | 179.07 | 179.07 | 174.56 | 178.97 | 178.09 | 7 |
| 2025-11-12 | 180.00 | 182.33 | 180.00 | 182.29 | 181.39 | 9 |
| 2025-11-11 | 181.47 | 181.47 | 181.47 | 181.47 | 180.29 | 7 |
| 2025-11-10 | 181.27 | 181.27 | 181.27 | 181.27 | 180.09 | 0 |
| 2025-11-07 | 178.95 | 181.27 | 178.95 | 181.27 | 180.09 | 2 |
| 2025-11-06 | 182.59 | 182.59 | 182.59 | 182.59 | 181.40 | 0 |
| 2025-11-05 | 181.55 | 182.59 | 179.93 | 182.59 | 181.40 | 53 |
| 2025-11-04 | 181.55 | 181.55 | 181.55 | 181.55 | 180.37 | 10 |
| 2025-11-03 | 183.00 | 183.00 | 183.00 | 183.00 | 181.81 | 18 |
| 2025-10-31 | 190.00 | 190.00 | 190.00 | 190.00 | 188.76 | 0 |
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.