Sherwin-Williams Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 330.06 | 359.00 | 330.06 | 354.76 | 353.96 | 4,047 |
| 2026-07-27 | 317.69 | 335.89 | 317.69 | 326.94 | 326.20 | 1,783 |
| 2026-07-24 | 318.00 | 320.02 | 310.38 | 317.80 | 317.08 | 276 |
| 2026-07-23 | 320.54 | 321.18 | 307.16 | 309.47 | 308.77 | 1,385 |
| 2026-07-22 | 321.06 | 324.00 | 314.85 | 321.37 | 320.64 | 207 |
← NewerPage 2 of 2 · 65 trading days
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.