Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	357.00	358.02	346.02	354.33	351.82	824
2026-01-29	346.00	355.70	337.00	352.54	350.04	203
2026-01-28	349.58	350.18	342.85	348.18	345.71	187
2026-01-27	349.91	349.91	345.80	346.34	343.88	43
2026-01-26	348.60	349.70	345.81	347.74	345.28	926
2026-01-23	347.97	351.17	343.88	345.80	343.35	52
2026-01-22	356.31	361.61	352.74	352.74	350.24	586
2026-01-21	346.96	353.70	345.00	351.75	349.26	1,744
2026-01-20	357.20	359.90	348.44	350.09	347.61	809
2026-01-16	357.29	360.20	353.39	357.08	354.55	121
2026-01-15	355.43	357.83	352.93	355.68	353.16	53
2026-01-14	355.78	358.05	353.30	358.01	355.47	417
2026-01-13	357.75	361.97	354.50	355.96	353.43	700
2026-01-12	355.04	357.05	350.01	356.87	354.34	9,731
2026-01-09	338.68	352.78	337.64	352.78	350.28	799
2026-01-08	333.78	341.00	326.50	341.00	338.58	243
2026-01-07	340.86	343.49	334.62	334.62	332.25	85
2026-01-06	332.53	339.74	327.83	339.14	336.74	147
2026-01-05	331.24	333.01	323.32	331.13	328.78	7,575
2026-01-02	323.48	329.84	323.24	327.96	325.64	221
2025-12-31	327.49	327.49	322.96	325.72	323.41	8
2025-12-30	323.25	327.28	322.04	325.75	323.45	74
2025-12-29	328.61	328.61	321.32	324.91	322.61	61
2025-12-24	324.84	324.84	320.19	324.73	322.43	28
2025-12-23	321.04	326.68	321.04	321.98	319.69	370
2025-12-22	320.00	325.87	320.00	325.87	323.56	23
2025-12-19	325.10	329.70	319.65	319.76	317.49	196
2025-12-18	329.73	334.15	329.73	329.89	327.55	127
2025-12-17	327.95	329.26	325.01	327.85	325.53	186
2025-12-16	329.50	330.50	326.51	326.51	324.19	10,563
2025-12-15	329.81	331.98	327.09	327.33	325.01	814
2025-12-12	329.92	332.05	327.93	327.93	325.61	23
2025-12-11	331.78	332.06	326.00	327.36	325.04	224
2025-12-10	321.75	322.24	320.74	321.24	318.96	20
2025-12-09	326.93	329.82	321.94	322.61	320.32	282
2025-12-08	333.64	334.70	327.21	327.21	324.89	2,099
2025-12-05	334.09	335.90	329.97	334.24	331.87	492
2025-12-04	338.99	340.21	338.22	338.22	335.82	17
2025-12-03	338.57	341.86	334.91	338.54	336.14	71,564
2025-12-02	342.14	346.40	336.73	336.81	334.42	180
2025-12-01	341.67	343.85	337.39	343.85	341.41	286
2025-11-28	341.86	344.43	341.86	343.56	341.13	685
2025-11-26	343.74	344.51	339.25	344.16	341.72	166
2025-11-25	338.66	343.81	335.61	342.53	340.11	3,343
2025-11-24	337.25	338.93	334.22	337.28	334.89	52
2025-11-21	329.39	341.87	328.78	340.58	338.16	29
2025-11-20	329.39	335.50	329.39	330.00	327.66	15
2025-11-19	323.18	329.19	323.18	329.19	326.86	99
2025-11-18	326.12	326.12	320.18	325.88	323.57	452
2025-11-17	331.40	332.93	330.52	330.52	328.18	293
2025-11-14	338.26	340.55	331.76	333.94	331.57	109
2025-11-13	342.29	345.27	342.24	342.24	339.82	187
2025-11-12	345.95	347.62	342.22	346.74	343.50	200
2025-11-11	343.50	345.97	342.05	345.50	342.27	44
2025-11-10	340.40	342.33	336.45	342.33	339.13	95
2025-11-07	334.48	339.62	332.50	339.08	335.92	103
2025-11-06	334.48	335.52	333.66	335.52	332.38	20
2025-11-05	342.17	343.22	335.25	335.25	332.12	78
2025-11-04	344.00	347.44	337.20	341.88	338.68	1,691
2025-11-03	341.73	342.55	340.06	342.34	339.14	255

← NewerPage 4 of 21 · 1,205 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.