The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 205.00 | 205.59 | 203.25 | 203.85 | 201.61 | 1,028 |
| 2025-02-11 | 209.28 | 209.28 | 209.28 | 209.28 | 206.98 | 1 |
| 2025-02-10 | 206.94 | 207.26 | 206.85 | 207.26 | 204.99 | 25 |
| 2025-02-07 | 207.22 | 207.22 | 206.92 | 206.92 | 204.65 | 6 |
| 2025-02-06 | 212.60 | 212.60 | 209.00 | 209.69 | 207.39 | 23 |
| 2025-02-05 | 208.11 | 208.11 | 208.11 | 208.11 | 205.83 | 7 |
| 2025-02-04 | 207.96 | 208.56 | 204.59 | 205.81 | 203.55 | 415 |
| 2025-02-03 | 207.65 | 207.65 | 207.65 | 207.65 | 205.37 | 5 |
| 2025-01-31 | 212.50 | 212.50 | 208.39 | 208.39 | 206.10 | 64 |
| 2025-01-30 | 216.30 | 216.30 | 214.51 | 214.51 | 212.16 | 66 |
| 2025-01-29 | 209.00 | 209.00 | 207.68 | 207.68 | 205.40 | 25 |
| 2025-01-28 | 213.00 | 213.85 | 210.75 | 213.17 | 210.83 | 1,019 |
| 2025-01-27 | 212.24 | 213.86 | 212.24 | 213.86 | 211.51 | 81 |
| 2025-01-24 | 212.21 | 212.21 | 212.21 | 212.21 | 209.88 | 1 |
| 2025-01-23 | 212.08 | 213.10 | 212.08 | 212.21 | 209.88 | 210 |
| 2025-01-22 | 216.70 | 216.70 | 211.42 | 212.08 | 209.75 | 125 |
| 2025-01-21 | 216.22 | 217.46 | 216.22 | 216.91 | 214.53 | 3,146 |
| 2025-01-20 | 212.28 | 215.96 | 212.01 | 215.96 | 213.59 | 6 |
| 2025-01-17 | 216.72 | 219.10 | 213.85 | 213.85 | 211.50 | 15 |
| 2025-01-16 | 211.56 | 214.17 | 211.56 | 214.17 | 211.82 | 17 |
| 2025-01-15 | 206.01 | 210.90 | 206.01 | 208.44 | 206.15 | 34 |
| 2025-01-14 | 205.66 | 205.66 | 205.66 | 205.66 | 203.40 | 2 |
| 2025-01-13 | 202.41 | 202.41 | 202.41 | 202.41 | 200.19 | 1 |
| 2025-01-10 | 210.00 | 210.00 | 201.30 | 201.30 | 199.09 | 28 |
| 2025-01-09 | 204.50 | 207.01 | 204.50 | 206.35 | 204.09 | 26 |
| 2025-01-08 | 204.70 | 205.63 | 199.20 | 199.20 | 197.01 | 19 |
| 2025-01-07 | 207.45 | 207.45 | 191.52 | 202.63 | 200.41 | 239 |
| 2025-01-06 | 208.76 | 208.76 | 207.53 | 207.53 | 205.25 | 31 |
| 2025-01-03 | 205.15 | 208.07 | 205.15 | 207.83 | 205.55 | 33 |
| 2025-01-02 | 214.62 | 214.62 | 203.73 | 203.73 | 201.49 | 56 |
| 2024-12-30 | 211.32 | 211.81 | 209.79 | 209.79 | 207.49 | 23 |
| 2024-12-27 | 210.88 | 213.98 | 210.88 | 211.32 | 209.00 | 1,206 |
| 2024-12-26 | 211.89 | 211.89 | 211.89 | 211.89 | 209.56 | 0 |
| 2024-12-23 | 209.55 | 211.89 | 209.55 | 211.89 | 209.56 | 23 |
| 2024-12-20 | 206.85 | 206.85 | 206.85 | 206.85 | 204.58 | 4 |
| 2024-12-19 | 219.00 | 219.00 | 210.80 | 211.64 | 209.32 | 107 |
| 2024-12-18 | 222.45 | 222.45 | 222.45 | 222.45 | 220.01 | 100 |
| 2024-12-17 | 223.02 | 223.02 | 223.02 | 223.02 | 220.57 | 5 |
| 2024-12-16 | 222.75 | 224.25 | 222.24 | 223.32 | 220.87 | 9 |
| 2024-12-13 | 219.50 | 220.11 | 219.50 | 220.11 | 217.69 | 10 |
| 2024-12-12 | 219.73 | 221.57 | 219.73 | 221.57 | 219.14 | 1,427 |
| 2024-12-11 | 225.65 | 225.65 | 221.40 | 222.64 | 220.20 | 23 |
| 2024-12-10 | 226.65 | 227.10 | 224.11 | 224.25 | 221.79 | 20 |
| 2024-12-09 | 235.84 | 235.88 | 229.35 | 229.35 | 226.83 | 15 |
| 2024-12-06 | 229.68 | 236.35 | 229.68 | 234.38 | 231.81 | 220 |
| 2024-12-05 | 234.40 | 234.40 | 229.02 | 231.47 | 228.93 | 50 |
| 2024-12-04 | 237.12 | 237.12 | 236.90 | 236.90 | 234.30 | 20 |
| 2024-12-03 | 240.39 | 240.39 | 240.39 | 240.39 | 237.75 | 0 |
| 2024-12-02 | 242.27 | 242.27 | 237.36 | 240.39 | 237.75 | 161 |
| 2024-11-29 | 239.90 | 244.48 | 235.44 | 239.52 | 236.89 | 2,794 |
| 2024-11-28 | 234.11 | 234.11 | 234.11 | 234.11 | 231.54 | 0 |
| 2024-11-27 | 232.65 | 234.11 | 232.06 | 234.11 | 231.54 | 95 |
| 2024-11-26 | 230.97 | 230.97 | 229.40 | 229.40 | 226.88 | 3 |
| 2024-11-25 | 226.79 | 232.41 | 226.79 | 232.41 | 229.86 | 20 |
| 2024-11-22 | 221.97 | 225.30 | 221.97 | 224.84 | 222.37 | 29 |
| 2024-11-21 | 214.08 | 221.98 | 214.08 | 221.97 | 219.53 | 2,355 |
| 2024-11-19 | 216.06 | 216.06 | 213.50 | 215.16 | 212.80 | 26 |
| 2024-11-18 | 216.04 | 216.04 | 216.04 | 216.04 | 213.67 | 12 |
| 2024-11-14 | 224.18 | 224.66 | 223.06 | 224.19 | 221.73 | 10,551 |
| 2024-11-13 | 223.80 | 223.91 | 222.00 | 222.00 | 219.56 | 64 |
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.