Sherwin-Williams Co. historical data

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

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
2025-10-20	331.01	333.73	329.33	331.78	328.68	57
2025-10-17	330.77	338.00	327.50	329.43	326.35	142
2025-10-16	333.63	335.00	330.60	330.95	327.86	7,783
2025-10-15	334.25	336.52	332.55	332.77	329.66	44
2025-10-14	330.47	334.30	329.47	334.30	331.18	1,056
2025-10-13	329.47	333.54	329.47	331.72	328.62	250
2025-10-10	336.86	337.82	332.92	332.92	329.81	60
2025-10-09	337.55	337.88	331.18	331.74	328.64	85
2025-10-08	337.75	337.96	335.71	336.81	333.66	19
2025-10-07	339.44	339.44	334.99	337.13	333.98	833
2025-10-06	352.46	354.58	337.79	338.90	335.73	324
2025-10-03	339.00	349.12	339.00	349.12	345.86	794
2025-10-02	341.70	344.72	339.95	344.72	341.49	124
2025-10-01	344.66	346.11	340.78	341.81	338.62	1,266
2025-09-30	342.83	345.99	340.50	345.32	342.09	55
2025-09-29	340.98	343.09	340.98	343.09	339.88	28
2025-09-26	342.00	342.39	340.09	341.94	338.74	8
2025-09-25	341.07	342.58	339.55	341.96	338.76	5,135
2025-09-24	343.50	346.55	342.54	344.78	341.56	182
2025-09-23	346.15	348.50	344.91	345.45	342.22	86
2025-09-22	345.99	347.25	344.05	347.19	343.95	145
2025-09-19	349.70	353.11	347.01	347.01	343.77	312
2025-09-18	350.25	353.66	349.28	349.71	346.44	278
2025-09-17	354.40	355.51	352.56	353.07	349.77	77
2025-09-16	355.00	357.78	353.60	353.73	350.43	2,710
2025-09-15	352.00	359.75	352.00	358.17	354.82	193
2025-09-12	373.00	373.00	360.89	362.52	359.13	138
2025-09-11	356.50	366.62	356.50	366.62	363.19	94
2025-09-10	359.00	362.21	355.00	355.30	351.98	114
2025-09-09	371.00	372.00	358.81	359.74	356.38	6,198
2025-09-08	372.33	373.66	366.85	372.17	368.69	346
2025-09-05	368.85	374.93	368.85	372.87	369.38	2,701
2025-09-04	364.81	366.92	362.83	366.56	363.14	355
2025-09-03	359.92	363.81	358.63	361.37	357.99	43,593
2025-09-02	361.47	363.03	359.62	360.91	357.54	2,003
2025-08-29	368.25	368.25	364.84	366.84	363.41	63
2025-08-28	366.65	370.00	363.97	365.01	361.60	14
2025-08-27	367.33	368.22	365.10	366.75	363.33	2,562
2025-08-26	366.55	368.59	366.42	367.14	363.70	70
2025-08-22	365.93	379.45	363.87	375.87	372.36	987
2025-08-21	363.69	367.44	361.48	361.48	358.10	88
2025-08-20	369.05	370.34	365.71	366.64	363.21	2,668
2025-08-19	362.31	368.31	360.03	367.27	363.84	120
2025-08-18	364.40	364.58	360.22	360.22	356.85	61
2025-08-15	362.94	370.48	362.81	363.30	359.90	59
2025-08-14	363.67	371.13	363.67	364.51	361.10	75
2025-08-13	360.65	366.26	359.33	366.26	362.05	1,263
2025-08-12	350.72	360.51	350.72	357.04	352.94	79
2025-08-11	353.41	354.37	350.50	354.37	350.30	51
2025-08-08	349.84	352.15	348.96	351.81	347.77	7
2025-08-07	352.95	354.99	348.03	349.90	345.88	11

← NewerPage 5 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.