Sherwin-Williams Co. historical data

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

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
2026-07-21	321.25	333.30	317.18	321.89	321.16	785
2026-07-20	336.36	336.36	324.25	326.52	325.78	583
2026-07-17	334.31	345.74	326.31	331.11	330.36	332
2026-07-16	329.15	339.27	328.97	336.43	335.67	708
2026-07-15	333.77	344.93	326.86	331.96	331.21	178
2026-07-14	330.92	336.54	326.99	329.06	328.32	209
2026-07-13	333.99	342.21	325.76	328.26	327.52	847
2026-07-10	328.71	337.71	327.92	336.57	335.81	253
2026-07-09	321.00	336.91	319.89	333.63	332.88	111
2026-07-08	336.36	344.82	327.95	331.23	330.48	322
2026-07-07	345.00	355.74	343.25	343.70	342.92	208
2026-07-06	350.14	365.00	344.60	349.18	348.39	1,482
2026-07-02	348.38	351.35	341.71	348.67	347.88	563
2026-07-01	339.13	352.04	339.13	346.46	345.68	595
2026-06-30	334.55	350.00	334.55	342.86	342.09	409
2026-06-29	350.59	350.59	338.88	344.19	343.41	1,542
2026-06-26	343.85	350.00	331.61	344.09	343.31	536
2026-06-25	334.64	344.11	331.09	337.97	337.21	174
2026-06-24	328.07	337.63	318.97	335.13	334.37	345
2026-06-23	315.00	329.60	315.00	324.75	324.02	429
2026-06-22	320.29	323.00	312.85	318.76	318.04	1,162
2026-06-18	313.00	330.00	312.96	321.34	320.61	137
2026-06-17	323.50	327.00	316.36	317.25	316.53	173
2026-06-16	317.00	335.00	310.35	322.23	321.50	684
2026-06-15	322.00	333.18	317.33	321.55	320.82	684
2026-06-12	316.80	330.00	311.28	319.86	319.14	1,730
2026-06-11	304.21	315.32	303.91	313.68	312.97	615
2026-06-10	310.55	315.00	303.86	306.72	306.03	2,341
2026-06-09	297.20	310.00	297.00	309.47	308.77	360
2026-06-08	306.00	317.56	297.00	300.57	299.89	339
2026-06-05	297.00	308.29	297.00	303.81	303.12	256
2026-06-04	296.60	303.84	290.16	297.70	297.03	209
2026-06-03	294.00	310.69	290.16	296.91	296.24	1,897
2026-06-02	294.50	298.47	289.60	293.15	292.49	6,813
2026-06-01	302.57	308.86	292.16	295.34	294.67	1,634
2026-05-29	296.01	310.00	296.01	304.26	303.57	506
2026-05-28	315.44	317.95	302.89	304.48	303.79	46,930
2026-05-27	314.40	316.00	305.00	310.90	310.20	429
2026-05-26	315.66	316.60	299.00	310.95	310.25	2,759
2026-05-22	312.00	314.89	304.20	309.20	308.50	186
2026-05-21	309.99	312.00	297.30	310.64	309.94	494
2026-05-20	291.10	307.56	291.01	307.11	305.62	303
2026-05-19	312.24	312.24	294.16	299.41	297.96	293
2026-05-18	296.00	308.94	296.00	302.09	300.62	948
2026-05-15	317.38	317.38	300.05	301.74	300.27	652
2026-05-14	308.00	318.29	300.00	310.11	308.60	280
2026-05-13	308.20	319.34	302.86	305.59	304.11	656
2026-05-12	310.10	325.00	309.57	312.23	310.71	615
2026-05-11	317.43	325.24	310.10	312.39	310.87	381
2026-05-08	323.70	332.16	316.98	318.63	317.08	168
2026-05-07	329.95	330.00	315.10	319.98	318.43	476
2026-05-06	315.83	327.12	307.10	323.21	321.64	6,111
2026-05-05	310.00	323.70	306.69	313.06	311.54	480
2026-05-01	316.34	327.14	316.34	318.99	317.44	661
2026-04-30	315.00	324.15	311.00	321.75	320.19	626

← NewerPage 2 of 3 · 126 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.