Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	352.00	353.17	348.26	352.13	348.09	16
2025-08-05	349.75	351.30	345.49	349.43	345.42	174
2025-08-04	345.10	347.32	342.74	345.74	341.77	90
2025-08-01	330.88	342.78	328.88	342.41	338.47	290
2025-07-31	329.79	333.80	329.48	331.88	328.07	157
2025-07-30	335.82	336.69	333.81	335.96	332.10	138
2025-07-29	335.39	336.87	334.15	335.40	331.55	75,054
2025-07-28	346.00	346.00	334.60	334.60	330.76	172
2025-07-25	342.00	342.99	338.90	339.82	335.92	710
2025-07-24	341.14	346.96	339.21	339.21	335.32	15
2025-07-23	344.11	344.78	341.15	344.78	340.82	62
2025-07-22	328.00	338.52	327.50	333.57	329.74	785
2025-07-21	339.71	345.34	339.71	345.27	341.31	64
2025-07-18	339.89	344.73	334.81	338.36	334.47	178
2025-07-17	339.75	341.25	337.89	338.70	334.81	21
2025-07-16	338.93	340.72	335.51	337.47	333.60	70
2025-07-15	345.33	345.85	340.33	340.33	336.42	51
2025-07-14	343.26	346.50	343.25	345.15	341.18	24
2025-07-11	347.62	349.70	345.04	346.41	342.43	226
2025-07-10	353.14	354.11	349.71	354.07	350.01	193
2025-07-09	347.59	347.74	345.97	347.74	343.75	45
2025-07-08	345.81	347.99	344.01	344.78	340.82	96
2025-07-07	352.96	353.22	345.56	346.63	342.65	78
2025-07-03	352.45	355.51	351.86	355.06	350.98	78
2025-07-02	353.98	356.09	351.53	352.51	348.47	127
2025-07-01	342.63	358.38	341.00	355.28	351.20	1,582
2025-06-30	345.36	345.55	342.51	343.03	339.09	20
2025-06-27	342.55	348.09	341.95	348.09	344.09	210
2025-06-26	350.00	350.00	340.50	341.75	337.83	163
2025-06-25	345.35	345.45	341.80	342.54	338.61	73
2025-06-24	338.02	348.62	338.02	342.81	338.87	96
2025-06-23	334.00	335.98	330.93	335.98	332.12	233
2025-06-20	336.98	336.98	330.25	331.37	327.56	141
2025-06-18	331.64	333.96	329.85	332.47	328.65	86
2025-06-17	334.32	335.00	332.19	332.19	328.37	303
2025-06-16	337.78	339.97	335.90	336.59	332.72	273
2025-06-13	347.63	349.00	338.25	338.25	334.37	296
2025-06-12	359.23	359.23	354.46	356.60	352.50	39
2025-06-11	360.73	362.05	358.92	358.99	354.87	177
2025-06-10	361.12	361.12	357.03	358.60	354.48	50
2025-06-09	359.58	359.58	356.03	358.77	354.65	390
2025-06-06	362.64	362.64	358.40	358.40	354.28	10
2025-06-05	362.57	363.55	359.45	359.45	355.32	635
2025-06-04	357.25	363.55	355.87	363.55	359.37	172
2025-06-03	355.10	357.70	352.21	357.43	353.33	535
2025-06-02	353.94	355.87	350.95	353.56	349.50	220
2025-05-30	354.23	356.43	352.64	354.18	350.11	7
2025-05-29	357.04	358.05	354.55	355.31	351.23	424
2025-05-28	356.66	360.05	356.08	356.08	351.99	15
2025-05-27	358.58	358.86	355.50	358.86	354.74	68
2025-05-23	350.80	352.16	348.21	352.16	348.12	204
2025-05-22	352.76	353.94	351.46	352.30	348.25	285
2025-05-21	355.89	357.00	353.95	353.95	349.89	135
2025-05-20	361.95	363.00	359.18	359.18	355.06	260
2025-05-19	360.54	362.27	358.25	361.84	357.69	163
2025-05-16	360.22	362.89	359.35	362.89	358.72	15
2025-05-15	353.24	360.54	351.73	359.86	355.73	100
2025-05-14	356.27	357.23	352.10	352.25	347.42	242
2025-05-13	358.57	358.63	356.43	356.56	351.68	155
2025-05-12	357.50	361.53	357.50	357.51	352.61	214

← NewerPage 6 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.