The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 198.60 | 198.60 | 197.48 | 197.93 | 196.34 | 37 |
| 2025-05-13 | 201.52 | 201.52 | 201.26 | 201.26 | 199.35 | 9 |
| 2025-05-12 | 203.60 | 203.86 | 203.05 | 203.05 | 201.13 | 17 |
| 2025-05-09 | 199.35 | 199.35 | 198.07 | 198.07 | 196.19 | 58 |
| 2025-05-08 | 201.09 | 201.09 | 200.86 | 200.86 | 198.96 | 10 |
| 2025-05-07 | 204.30 | 204.30 | 204.30 | 204.30 | 202.36 | 0 |
| 2025-05-06 | 204.30 | 204.30 | 204.30 | 204.30 | 202.36 | 1 |
| 2025-05-05 | 204.62 | 205.38 | 204.62 | 205.05 | 203.11 | 56 |
| 2025-05-02 | 202.44 | 203.97 | 202.44 | 203.40 | 201.47 | 44 |
| 2025-04-30 | 196.39 | 197.65 | 196.39 | 197.65 | 195.78 | 5 |
| 2025-04-29 | 195.79 | 196.28 | 195.79 | 196.28 | 194.42 | 15 |
| 2025-04-28 | 185.80 | 189.12 | 185.80 | 186.94 | 185.17 | 109 |
| 2025-04-25 | 188.48 | 188.61 | 187.07 | 187.60 | 185.82 | 19 |
| 2025-04-24 | 189.60 | 189.60 | 189.60 | 189.60 | 187.80 | 20 |
| 2025-04-23 | 190.73 | 190.73 | 190.73 | 190.73 | 188.92 | 3,052 |
| 2025-04-22 | 186.98 | 189.73 | 181.76 | 189.73 | 187.93 | 176 |
| 2025-04-17 | 194.92 | 194.92 | 193.09 | 193.09 | 191.26 | 509 |
| 2025-04-16 | 197.40 | 197.40 | 193.77 | 194.43 | 192.59 | 152 |
| 2025-04-15 | 199.85 | 201.07 | 199.85 | 201.07 | 199.16 | 10 |
| 2025-04-14 | 198.40 | 200.01 | 197.07 | 200.01 | 198.11 | 262 |
| 2025-04-11 | 192.17 | 196.78 | 190.04 | 196.30 | 194.44 | 731 |
| 2025-04-10 | 192.00 | 193.96 | 190.99 | 193.96 | 192.12 | 3,181 |
| 2025-04-09 | 189.85 | 194.37 | 189.85 | 194.37 | 192.53 | 21 |
| 2025-04-08 | 193.92 | 195.03 | 188.00 | 188.00 | 186.22 | 58 |
| 2025-04-07 | 189.75 | 192.36 | 189.75 | 190.00 | 188.20 | 700 |
| 2025-04-04 | 196.16 | 196.16 | 194.07 | 195.66 | 193.81 | 9 |
| 2025-04-03 | 191.58 | 193.42 | 191.58 | 192.32 | 190.50 | 84 |
| 2025-04-02 | 200.85 | 200.85 | 200.85 | 200.85 | 198.95 | 10 |
| 2025-04-01 | 198.19 | 198.19 | 197.36 | 197.80 | 195.93 | 17 |
| 2025-03-31 | 192.32 | 192.54 | 192.32 | 192.54 | 190.72 | 12 |
| 2025-03-28 | 200.85 | 200.85 | 195.89 | 195.89 | 194.03 | 690 |
| 2025-03-27 | 199.56 | 199.56 | 198.07 | 198.07 | 196.19 | 27 |
| 2025-03-26 | 197.89 | 197.89 | 197.11 | 197.11 | 195.24 | 7 |
| 2025-03-25 | 194.91 | 194.91 | 193.77 | 193.77 | 191.93 | 4,434 |
| 2025-03-24 | 195.75 | 195.79 | 194.71 | 195.79 | 193.93 | 19 |
| 2025-03-21 | 187.94 | 191.71 | 187.94 | 191.71 | 189.89 | 4 |
| 2025-03-20 | 192.10 | 192.10 | 191.01 | 191.01 | 189.20 | 7 |
| 2025-03-19 | 189.74 | 189.74 | 187.86 | 188.75 | 186.96 | 129 |
| 2025-03-18 | 191.52 | 191.68 | 190.50 | 190.50 | 188.69 | 55 |
| 2025-03-17 | 195.50 | 195.71 | 194.78 | 194.78 | 192.93 | 30 |
| 2025-03-14 | 195.98 | 197.43 | 195.45 | 195.70 | 193.85 | 2,160 |
| 2025-03-13 | 200.94 | 200.94 | 200.04 | 200.93 | 199.03 | 4 |
| 2025-03-12 | 203.33 | 203.79 | 203.33 | 203.75 | 201.82 | 1,927 |
| 2025-03-11 | 205.27 | 206.66 | 205.27 | 206.66 | 204.70 | 88 |
| 2025-03-10 | 209.00 | 210.28 | 209.00 | 210.28 | 208.29 | 10 |
| 2025-03-07 | 206.35 | 207.74 | 206.35 | 207.74 | 205.77 | 11 |
| 2025-03-06 | 209.41 | 209.41 | 207.28 | 207.28 | 205.32 | 2,893 |
| 2025-03-05 | 211.70 | 211.70 | 208.64 | 208.64 | 206.66 | 16 |
| 2025-02-28 | 212.60 | 212.60 | 205.44 | 211.70 | 209.69 | 64 |
| 2025-02-27 | 208.86 | 211.12 | 208.86 | 211.12 | 209.12 | 21 |
| 2025-02-26 | 212.44 | 212.44 | 209.17 | 209.17 | 207.19 | 21 |
| 2025-02-25 | 202.93 | 203.67 | 200.92 | 202.00 | 199.78 | 11 |
| 2025-02-24 | 197.75 | 200.96 | 197.75 | 199.45 | 197.26 | 9 |
| 2025-02-21 | 202.03 | 202.03 | 195.98 | 195.98 | 193.83 | 43 |
| 2025-02-20 | 199.66 | 199.66 | 198.80 | 198.80 | 196.62 | 70 |
| 2025-02-19 | 200.91 | 200.91 | 200.91 | 200.91 | 198.71 | 0 |
| 2025-02-18 | 206.93 | 206.93 | 200.00 | 200.91 | 198.71 | 80 |
| 2025-02-17 | 212.44 | 212.60 | 205.57 | 206.93 | 204.66 | 247 |
| 2025-02-14 | 204.75 | 204.75 | 203.72 | 203.72 | 201.48 | 3,858 |
| 2025-02-13 | 206.53 | 207.00 | 206.50 | 206.50 | 204.23 | 158 |
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.