Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	355.06	357.63	353.41	357.01	350.00	637
2024-08-14	349.52	351.56	348.45	350.68	343.79	715
2024-08-13	344.88	349.75	342.95	349.75	342.88	431
2024-08-12	345.90	346.36	342.86	343.95	337.19	257
2024-08-09	341.89	346.37	340.55	344.99	338.21	113
2024-08-08	341.49	343.95	340.03	343.95	337.19	295
2024-08-07	345.60	347.41	340.45	340.45	333.76	280
2024-08-06	339.70	345.51	337.92	345.36	338.58	617
2024-08-05	340.13	344.23	336.58	341.40	334.70	655
2024-08-02	347.59	348.97	342.62	342.62	335.89	698
2024-08-01	350.47	353.86	347.50	349.87	343.00	346
2024-07-31	355.00	355.22	350.71	353.49	346.55	543
2024-07-30	352.98	356.41	349.77	350.85	343.96	328
2024-07-29	349.47	353.82	348.76	352.77	345.84	449
2024-07-26	345.70	351.80	343.40	350.51	343.62	710
2024-07-25	335.38	347.97	335.38	344.72	337.94	655
2024-07-24	344.50	344.50	335.91	335.91	329.31	117,408
2024-07-23	341.62	342.18	332.24	342.18	335.46	416
2024-07-22	320.85	320.89	318.21	319.67	313.39	156
2024-07-19	323.23	324.97	321.10	321.10	314.79	351
2024-07-18	324.59	329.65	324.59	326.97	320.55	79
2024-07-17	324.01	327.75	323.01	325.91	319.51	556
2024-07-16	319.26	325.37	319.26	324.32	317.95	887
2024-07-15	320.00	320.75	317.93	317.93	311.68	303
2024-07-12	314.30	319.61	312.68	319.55	313.27	434
2024-07-11	307.73	314.15	306.56	312.12	305.99	352
2024-07-10	298.97	302.33	295.93	302.11	296.17	139
2024-07-09	299.93	300.08	297.86	299.01	293.14	642
2024-07-08	297.92	299.96	297.00	299.50	293.62	251
2024-07-05	296.80	296.80	294.34	295.39	289.59	909
2024-07-03	294.49	297.42	293.41	297.32	291.48	116
2024-07-02	295.90	296.30	292.62	292.75	287.00	897
2024-07-01	298.64	299.33	295.70	296.36	290.54	613
2024-06-28	297.96	299.55	296.68	299.07	293.19	1,098
2024-06-27	296.79	298.06	295.84	296.57	290.75	597
2024-06-26	293.79	296.33	293.02	295.78	289.97	611
2024-06-25	300.66	301.88	292.91	293.18	287.42	2,628
2024-06-24	302.00	303.89	301.08	301.20	295.28	426
2024-06-21	306.35	307.00	300.71	302.09	296.15	253
2024-06-20	299.50	302.29	298.44	301.94	296.01	3,735
2024-06-18	302.05	302.22	299.43	300.32	294.42	964
2024-06-17	296.86	300.16	296.61	300.16	294.26	147
2024-06-14	298.65	298.65	295.97	296.47	290.65	18
2024-06-13	298.65	299.25	296.17	298.97	293.10	200
2024-06-12	302.90	305.96	298.52	298.52	292.66	678
2024-06-11	293.46	296.55	292.81	296.07	290.25	453
2024-06-10	293.23	294.33	290.45	293.60	287.83	514
2024-06-07	292.91	295.70	283.92	292.18	286.44	2,803
2024-06-06	308.37	309.92	303.92	304.10	298.13	410
2024-06-05	305.62	307.23	301.68	305.33	299.33	183
2024-06-04	301.22	305.82	301.22	305.82	299.81	167
2024-06-03	304.98	305.55	298.31	299.63	293.74	540
2024-05-31	302.53	304.15	300.95	301.74	295.81	797
2024-05-30	297.35	301.83	295.48	301.83	295.90	527
2024-05-29	299.74	300.61	296.99	297.92	292.07	709
2024-05-28	304.28	305.44	302.91	303.48	297.52	27,272
2024-05-24	304.91	307.14	303.30	306.33	300.31	143
2024-05-23	307.22	307.84	303.20	303.70	297.73	917
2024-05-22	309.25	310.48	307.35	307.74	301.69	722
2024-05-21	309.70	311.24	308.72	310.20	304.11	253

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.8000 USD
2026-05-21	0.8000 USD
2026-02-27	0.8000 USD
2025-11-13	0.7900 USD
2025-08-14	0.7900 USD
2025-05-15	0.7900 USD
2025-02-28	0.7900 USD
2024-11-14	0.7150 USD
2024-08-16	0.7150 USD
2024-05-16	0.7150 USD
2024-02-23	0.7150 USD
2023-11-16	0.6050 USD
2023-08-17	0.6050 USD
2023-05-18	0.6050 USD
2023-02-24	0.6050 USD
2022-11-17	0.6000 USD
2022-08-18	0.6000 USD
2022-05-19	0.6000 USD
2022-02-25	0.6000 USD
2021-11-18	0.5500 USD
2021-08-19	0.5500 USD
2021-05-20	0.5500 USD
2021-02-26	1.6500 USD
2020-11-12	1.3400 USD
2020-08-20	1.3400 USD
2020-05-21	1.3400 USD
2020-02-28	1.3400 USD
2019-11-14	1.1300 USD
2019-08-15	1.1300 USD
2019-05-16	1.1300 USD
2019-02-22	1.1300 USD

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