Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	328.01	329.99	313.61	313.93	312.40	384
2026-04-28	341.13	349.00	325.82	325.82	324.24	900
2026-04-27	345.07	345.07	329.02	336.03	334.40	2,057
2026-04-24	340.49	342.00	326.06	335.51	333.88	326
2026-04-23	323.49	339.54	323.49	335.39	333.76	531
2026-04-22	334.61	346.47	334.61	335.27	333.64	270
2026-04-21	347.98	360.00	334.02	334.22	332.60	3,126
2026-04-20	338.50	355.29	337.69	343.51	341.84	2,251
2026-04-17	336.80	350.58	329.01	347.24	345.55	594
2026-04-16	335.99	338.99	328.00	333.36	331.74	1,362
2026-04-15	343.00	343.00	326.26	326.27	324.68	358
2026-04-14	329.78	339.06	323.39	334.13	332.51	602
2026-04-13	331.00	337.99	321.78	332.94	331.32	329
2026-04-10	332.22	341.18	323.32	336.10	334.47	522
2026-04-09	335.30	343.76	328.25	337.18	335.54	255
2026-04-08	326.00	338.61	326.00	336.14	334.51	769
2026-04-07	314.06	319.65	310.60	312.19	310.67	675
2026-04-02	324.00	333.28	312.48	316.84	315.30	5,404
2026-04-01	326.61	331.10	313.35	326.36	324.77	680
2026-03-31	321.96	325.00	308.69	321.07	319.51	2,833
2026-03-30	323.44	325.56	306.00	318.27	316.72	2,273
2026-03-27	324.48	324.48	314.24	316.85	315.31	201
2026-03-26	322.97	326.62	315.59	319.51	317.96	139
2026-03-25	313.67	325.00	313.33	321.64	320.08	227
2026-03-24	316.51	318.50	305.83	316.16	314.62	315
2026-03-23	310.72	318.61	300.00	315.76	314.23	4,169
2026-03-20	303.50	313.04	300.00	303.27	301.80	804
2026-03-19	310.10	315.29	299.20	310.10	308.59	414
2026-03-18	323.00	325.00	311.18	311.90	310.38	2,307
2026-03-17	323.98	330.00	316.67	321.18	319.62	146
2026-03-16	323.95	330.00	319.00	323.41	321.84	486
2026-03-13	321.00	329.66	313.00	320.13	318.57	344
2026-03-12	325.83	325.83	318.28	319.26	317.71	690
2026-03-11	338.62	338.62	321.83	323.54	321.97	425
2026-03-10	335.25	337.24	326.07	332.28	330.67	1,316
2026-03-09	325.25	330.00	320.00	325.56	323.98	517
2026-03-06	335.35	346.51	325.00	330.49	328.88	271
2026-03-05	344.30	350.83	333.47	333.47	331.85	515
2026-03-04	347.00	350.50	343.00	347.13	345.44	224
2026-03-03	351.50	351.50	337.68	349.24	347.54	607
2026-03-02	343.91	362.97	343.91	353.82	352.10	1,471
2026-02-27	356.40	361.86	353.00	360.65	358.90	536
2026-02-26	360.14	362.00	352.00	358.04	355.50	433
2026-02-25	362.05	369.00	354.22	356.32	353.80	24,808
2026-02-24	364.26	369.01	362.05	365.32	362.73	244
2026-02-23	357.02	365.85	354.29	364.73	362.15	303
2026-02-20	354.20	364.78	354.20	360.19	357.64	477
2026-02-19	369.63	369.63	357.03	358.98	356.44	695
2026-02-18	368.30	376.53	364.26	365.19	362.60	315
2026-02-17	368.00	373.50	363.42	367.63	365.03	2,558
2026-02-13	368.81	380.00	368.75	371.20	368.57	560
2026-02-12	366.00	374.88	366.00	370.71	368.08	489
2026-02-11	362.10	368.65	362.10	363.87	361.29	8,098
2026-02-10	361.50	365.68	354.11	365.68	363.09	474
2026-02-09	362.00	368.12	357.57	359.78	357.23	235
2026-02-06	361.05	369.00	360.88	362.79	360.22	229
2026-02-05	364.00	371.03	360.62	361.76	359.20	684
2026-02-04	359.62	370.00	359.62	364.41	361.83	1,038
2026-02-03	356.36	369.45	351.41	358.25	355.71	456
2026-02-02	350.75	362.49	350.75	361.42	358.86	711

← NewerPage 3 of 21 · 1,210 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.