The Sherwin-Williams Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	168.30	168.30	168.30	168.30	168.30	1
2026-10-19	168.14	168.30	167.62	168.30	168.30	486
2026-10-15	169.28	169.28	169.28	169.28	169.28	1
2026-10-14	164.14	164.14	164.14	164.14	164.14	0
2026-10-13	164.14	164.14	164.14	164.14	164.14	1
2026-10-09	158.88	158.88	158.88	158.88	158.88	4
2026-10-08	158.52	158.52	158.52	158.52	158.52	0
2026-10-07	156.61	158.52	156.61	158.52	158.52	1,143
2026-10-06	168.61	168.61	160.31	160.31	160.31	7
2026-10-05	164.99	164.99	164.99	164.99	164.99	0
2026-10-02	164.99	164.99	164.99	164.99	164.99	0
2026-10-01	164.99	164.99	164.99	164.99	164.99	1
2026-09-30	173.03	173.03	173.03	173.03	173.03	0
2026-09-29	171.40	173.03	171.40	173.03	173.03	697
2026-09-28	168.92	174.10	168.92	174.10	174.10	12
2026-09-25	167.72	171.26	167.72	171.26	171.26	14
2026-09-24	164.60	164.60	164.60	164.60	164.60	0
2026-09-23	164.60	164.60	164.60	164.60	164.60	0
2026-09-22	164.60	164.60	164.60	164.60	164.60	0
2026-09-21	164.96	164.96	164.60	164.60	164.60	4

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.