The Sherwin-Williams Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 224.50 | 224.50 | 213.50 | 213.50 | 211.16 | 11 |
| 2024-11-11 | 224.59 | 225.19 | 223.44 | 223.44 | 220.70 | 65 |
| 2024-11-08 | 223.86 | 223.86 | 221.98 | 221.98 | 219.25 | 13 |
| 2024-11-07 | 215.99 | 215.99 | 215.99 | 215.99 | 213.34 | 0 |
| 2024-11-06 | 217.05 | 217.05 | 215.99 | 215.99 | 213.34 | 12 |
| 2024-11-05 | 217.43 | 217.98 | 216.48 | 216.67 | 214.01 | 37,791 |
| 2024-11-04 | 215.28 | 222.00 | 214.00 | 215.19 | 212.55 | 110 |
| 2024-11-01 | 209.43 | 209.43 | 209.38 | 209.38 | 206.81 | 86 |
| 2024-10-31 | 208.65 | 208.65 | 207.45 | 208.53 | 205.97 | 150 |
| 2024-10-30 | 211.47 | 211.47 | 210.00 | 210.00 | 207.42 | 86 |
| 2024-10-29 | 206.00 | 207.98 | 206.00 | 207.98 | 205.43 | 3 |
| 2024-10-28 | 207.00 | 208.60 | 207.00 | 207.80 | 205.25 | 5 |
| 2024-10-25 | 207.00 | 207.00 | 205.80 | 205.80 | 203.27 | 31 |
| 2024-10-24 | 206.01 | 206.01 | 206.01 | 206.01 | 203.48 | 0 |
| 2024-10-23 | 206.53 | 208.94 | 206.01 | 206.01 | 203.48 | 1,942 |
| 2024-10-22 | 205.70 | 215.10 | 205.70 | 206.36 | 203.83 | 50,693 |
| 2024-10-21 | 219.78 | 219.78 | 218.24 | 218.24 | 215.56 | 14 |
| 2024-10-18 | 218.68 | 221.92 | 218.68 | 221.32 | 218.60 | 80 |
| 2024-10-17 | 220.38 | 220.38 | 220.08 | 220.08 | 217.38 | 206 |
| 2024-10-16 | 220.65 | 221.00 | 220.59 | 220.66 | 217.95 | 106 |
| 2024-10-15 | 220.50 | 220.50 | 219.87 | 220.50 | 217.79 | 10 |
| 2024-10-14 | 212.50 | 213.78 | 212.10 | 213.78 | 211.16 | 58 |
| 2024-10-11 | 212.00 | 213.35 | 211.77 | 213.35 | 210.73 | 12 |
| 2024-10-10 | 211.89 | 211.89 | 210.63 | 210.63 | 208.04 | 70 |
| 2024-10-09 | 207.00 | 207.00 | 207.00 | 207.00 | 204.46 | 0 |
| 2024-10-08 | 205.80 | 207.00 | 205.80 | 207.00 | 204.46 | 6 |
| 2024-10-07 | 202.20 | 202.20 | 201.24 | 201.24 | 198.77 | 2 |
| 2024-10-04 | 202.80 | 202.80 | 202.80 | 202.80 | 200.31 | 1 |
| 2024-10-03 | 204.54 | 204.54 | 204.54 | 204.54 | 202.03 | 3 |
| 2024-10-02 | 205.20 | 206.22 | 205.20 | 206.22 | 203.69 | 20 |
| 2024-10-01 | 207.90 | 207.90 | 207.61 | 207.61 | 205.06 | 46 |
| 2024-09-30 | 207.63 | 207.66 | 205.17 | 207.45 | 204.90 | 263 |
| 2024-09-27 | 209.00 | 209.37 | 208.77 | 208.77 | 206.21 | 69 |
| 2024-09-26 | 208.98 | 208.98 | 208.98 | 208.98 | 206.41 | 4 |
| 2024-09-25 | 208.68 | 208.68 | 208.26 | 208.26 | 205.70 | 6 |
| 2024-09-24 | 208.13 | 208.84 | 208.13 | 208.79 | 206.23 | 5 |
| 2024-09-23 | 211.85 | 211.85 | 210.63 | 210.63 | 208.04 | 7 |
| 2024-09-20 | 205.01 | 205.01 | 205.01 | 205.01 | 202.49 | 0 |
| 2024-09-19 | 205.01 | 205.01 | 205.01 | 205.01 | 202.49 | 4 |
| 2024-09-18 | 207.35 | 207.35 | 206.18 | 206.18 | 203.65 | 16 |
| 2024-09-17 | 210.11 | 210.11 | 207.75 | 207.75 | 205.20 | 24 |
| 2024-09-16 | 208.11 | 209.40 | 208.11 | 208.55 | 205.99 | 7,339 |
| 2024-09-13 | 209.23 | 210.29 | 209.23 | 210.29 | 207.71 | 3 |
| 2024-09-12 | 210.10 | 210.10 | 210.10 | 210.10 | 207.52 | 2 |
| 2024-09-11 | 205.61 | 205.61 | 205.61 | 205.61 | 203.09 | 1 |
| 2024-09-10 | 205.60 | 210.33 | 205.60 | 210.33 | 207.75 | 590 |
| 2024-09-09 | 202.90 | 203.00 | 202.90 | 203.00 | 200.51 | 3 |
| 2024-09-06 | 201.54 | 201.54 | 201.54 | 201.54 | 199.07 | 1 |
| 2024-09-05 | 200.68 | 202.18 | 200.68 | 201.00 | 198.53 | 3 |
| 2024-09-04 | 205.05 | 205.23 | 204.77 | 204.77 | 202.26 | 22 |
| 2024-09-03 | 205.88 | 205.88 | 205.88 | 205.88 | 203.35 | 4 |
| 2024-09-02 | 207.77 | 207.77 | 205.87 | 207.77 | 205.22 | 11 |
| 2024-08-30 | 207.48 | 207.77 | 207.48 | 207.77 | 205.22 | 11 |
| 2024-08-29 | 204.97 | 204.97 | 204.10 | 204.12 | 201.61 | 34 |
| 2024-08-28 | 198.23 | 200.50 | 198.23 | 200.50 | 198.04 | 266 |
| 2024-08-27 | 198.63 | 198.63 | 198.63 | 198.63 | 196.19 | 3 |
| 2024-08-26 | 196.85 | 196.85 | 196.85 | 196.85 | 194.43 | 0 |
| 2024-08-23 | 196.62 | 199.53 | 196.55 | 196.85 | 194.43 | 34 |
| 2024-08-22 | 198.66 | 200.64 | 198.66 | 200.64 | 198.18 | 46 |
| 2024-08-21 | 194.95 | 197.26 | 194.95 | 197.26 | 194.84 | 1,031 |
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.