Sherwin-Williams Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 346.53 | 347.20 | 343.65 | 346.87 | 343.62 | 108 |
| 2025-10-30 | 337.68 | 352.98 | 337.68 | 347.77 | 344.52 | 99 |
| 2025-10-29 | 347.94 | 353.09 | 347.80 | 347.80 | 344.55 | 84 |
| 2025-10-28 | 344.48 | 367.85 | 344.48 | 356.97 | 353.64 | 957 |
| 2025-10-27 | 338.00 | 338.00 | 333.35 | 336.07 | 332.93 | 2,235 |
| 2025-10-24 | 334.31 | 337.57 | 333.95 | 335.47 | 332.34 | 67 |
| 2025-10-23 | 333.70 | 335.08 | 330.27 | 331.40 | 328.30 | 184 |
| 2025-10-22 | 338.16 | 338.16 | 333.62 | 337.93 | 334.77 | 18 |
| 2025-10-21 | 330.62 | 340.37 | 330.00 | 339.61 | 336.43 | 382 |
← NewerPage 5 of 5 · 249 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.