The Sherwin-Williams Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	192.15	192.15	192.15	192.15	190.61	0
2025-08-06	192.15	192.15	192.15	192.15	190.61	9
2025-08-05	191.19	193.23	191.19	192.85	191.31	52
2025-08-04	190.38	190.38	190.38	190.38	188.86	0
2025-08-01	181.65	190.38	181.65	190.38	188.86	3
2025-07-31	187.31	187.31	187.31	187.31	185.81	0
2025-07-30	187.31	187.31	187.31	187.31	185.81	0
2025-07-29	188.53	188.53	186.90	187.31	185.81	307
2025-07-28	188.86	188.86	188.86	188.86	187.35	0
2025-07-25	187.72	189.13	186.58	188.86	187.35	2,040
2025-07-24	189.25	189.25	186.96	186.96	185.46	11
2025-07-23	185.00	185.00	185.00	185.00	183.52	0
2025-07-22	185.48	185.48	185.00	185.00	183.52	19
2025-07-21	190.00	190.67	190.00	190.67	189.14	2,519
2025-07-18	187.91	188.10	187.91	188.10	186.59	150
2025-07-17	188.14	188.14	188.14	188.14	186.63	14
2025-07-16	188.74	188.74	187.88	188.67	187.16	20
2025-07-15	191.94	191.94	191.94	191.94	190.40	0
2025-07-14	192.00	192.46	191.94	191.94	190.40	1,316
2025-07-11	191.46	191.46	191.46	191.46	189.93	1
2025-07-10	195.76	196.77	195.37	195.37	193.81	818
2025-07-09	188.75	188.75	188.75	188.75	187.24	1
2025-07-08	187.88	188.74	187.88	188.29	186.78	2,492
2025-07-07	190.14	190.14	189.68	189.68	188.16	6
2025-07-04	192.20	192.20	192.20	192.20	190.66	0
2025-07-03	192.20	192.20	192.20	192.20	190.66	0
2025-07-02	194.03	194.03	192.20	192.20	190.66	2
2025-07-01	195.29	195.76	195.25	195.76	194.19	20
2025-06-30	186.87	186.87	185.95	185.95	184.46	7
2025-06-27	188.30	188.30	188.30	188.30	186.79	4
2025-06-26	190.85	190.85	190.85	190.85	189.32	0
2025-06-25	190.85	190.85	190.85	190.85	189.32	0
2025-06-24	191.20	192.08	190.85	190.85	189.32	391
2025-06-23	187.24	187.24	187.24	187.24	185.74	10
2025-06-20	183.10	183.10	183.10	183.10	181.63	15
2025-06-18	182.65	182.65	182.65	182.65	181.19	1
2025-06-17	183.00	183.00	181.50	181.50	180.05	19
2025-06-16	186.66	186.66	184.51	184.51	183.03	6
2025-06-13	195.79	195.79	186.33	186.33	184.84	31
2025-06-12	196.22	196.22	196.12	196.12	194.55	5
2025-06-11	200.64	200.64	198.96	198.96	197.37	2
2025-06-10	201.95	201.95	201.95	201.95	200.33	0
2025-06-09	201.95	201.95	201.95	201.95	200.33	0
2025-06-06	201.95	201.95	201.95	201.95	200.33	0
2025-06-05	201.73	201.95	201.73	201.95	200.33	3
2025-06-04	204.40	205.59	204.34	205.59	203.94	47
2025-06-03	200.20	200.41	199.42	200.41	198.80	1,586
2025-06-02	201.53	201.60	201.53	201.60	199.99	10
2025-05-30	201.00	202.30	201.00	202.30	200.68	34
2025-05-29	201.91	201.91	201.91	201.91	200.29	0
2025-05-28	196.16	201.91	196.16	201.91	200.29	10
2025-05-27	203.52	203.52	202.35	202.35	200.73	38
2025-05-26	197.92	201.63	197.92	198.09	196.50	7
2025-05-23	199.52	199.52	199.52	199.52	197.92	10
2025-05-22	199.44	199.44	197.87	197.87	196.29	6,046
2025-05-21	199.44	199.44	199.44	199.44	197.84	22
2025-05-20	205.44	205.44	205.44	205.44	203.79	1
2025-05-19	202.88	204.14	202.88	203.62	201.99	117
2025-05-16	205.70	205.70	205.70	205.70	204.05	2
2025-05-15	200.33	203.56	200.33	203.56	201.93	116

← NewerPage 6 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.