The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	190.00	190.00	190.00	190.00	188.76	0
2025-10-29	190.00	190.00	190.00	190.00	188.76	0
2025-10-28	188.48	195.77	188.48	190.00	188.76	38
2025-10-27	179.79	180.18	179.79	180.18	179.01	38
2025-10-24	177.84	177.84	177.84	177.84	176.68	0
2025-10-23	177.84	177.84	177.84	177.84	176.68	0
2025-10-22	177.84	177.84	177.84	177.84	176.68	0
2025-10-21	177.84	177.84	177.84	177.84	176.68	0
2025-10-20	177.52	178.04	177.52	177.84	176.68	2,168
2025-10-17	178.48	178.48	178.20	178.42	177.26	71
2025-10-16	180.30	180.54	179.91	180.54	179.36	23
2025-10-15	182.88	182.88	182.88	182.88	181.69	0
2025-10-14	182.75	182.88	182.75	182.88	181.69	10
2025-10-13	180.30	180.30	180.30	180.30	179.13	0
2025-10-10	180.30	180.30	180.30	180.30	179.13	10
2025-10-09	178.92	178.92	178.92	178.92	177.75	7
2025-10-08	179.37	180.01	179.37	180.01	178.84	22
2025-10-07	179.46	179.82	179.46	179.82	178.65	10
2025-10-06	181.70	181.70	181.70	181.70	180.52	0
2025-10-03	181.70	181.70	181.70	181.70	180.52	0
2025-10-02	181.70	181.70	181.70	181.70	180.52	0
2025-10-01	182.16	182.16	181.70	181.70	180.52	2
2025-09-30	181.98	181.98	181.98	181.98	180.79	0
2025-09-29	185.68	185.68	180.78	181.98	180.79	21
2025-09-26	182.96	182.96	182.34	182.34	181.15	10
2025-09-25	181.55	182.70	181.55	182.70	181.51	24
2025-09-24	183.22	183.22	182.88	182.88	181.69	2
2025-09-23	183.00	183.00	182.05	182.05	180.86	1,183
2025-09-22	185.64	185.64	185.64	185.64	184.43	1
2025-09-19	185.82	185.82	185.82	185.82	184.61	0
2025-09-18	185.82	185.82	185.82	185.82	184.61	26
2025-09-17	186.66	186.66	184.98	184.98	183.77	19
2025-09-16	186.90	186.90	186.66	186.66	185.44	2,611
2025-09-15	188.48	189.69	188.04	189.62	188.38	4,136
2025-09-12	194.01	194.01	194.01	194.01	192.75	0
2025-09-11	194.01	194.01	194.01	194.01	192.75	0
2025-09-10	194.15	194.15	194.01	194.01	192.75	51
2025-09-09	199.19	199.19	195.79	195.80	194.52	21
2025-09-08	202.77	202.77	202.77	202.77	201.45	0
2025-09-05	199.94	203.40	199.94	202.77	201.45	4,003
2025-09-04	197.15	197.15	197.15	197.15	195.87	0
2025-09-03	197.71	197.71	197.15	197.15	195.87	4
2025-09-02	198.04	198.04	197.40	197.40	196.11	5
2025-09-01	198.45	198.45	198.45	198.45	197.16	0
2025-08-29	198.36	198.45	198.36	198.45	197.16	171
2025-08-28	196.86	196.86	196.80	196.80	195.52	7
2025-08-27	198.92	198.92	195.80	198.37	197.08	1,450
2025-08-26	198.47	198.92	198.47	198.92	197.62	4
2025-08-25	203.97	203.97	203.97	203.97	202.64	0
2025-08-22	201.97	203.97	201.97	203.97	202.64	11
2025-08-21	200.18	200.18	200.18	200.18	198.88	0
2025-08-20	201.20	201.47	200.18	200.18	198.88	16
2025-08-19	194.69	194.69	194.69	194.69	193.42	0
2025-08-18	196.70	196.71	194.69	194.69	193.42	1,481
2025-08-15	195.92	196.84	195.92	195.95	194.67	46
2025-08-14	197.25	197.25	196.84	196.84	195.56	12
2025-08-13	195.76	199.12	195.43	199.12	197.82	22
2025-08-12	193.06	193.06	193.06	193.06	191.51	5
2025-08-11	191.00	193.27	191.00	192.94	191.39	25
2025-08-08	190.61	191.02	190.61	191.02	189.49	88

← NewerPage 5 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.