The Sherwin-Williams Company historical data

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

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

← NewerPage 4 of 21 · 1,248 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.