Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	357.50	361.53	357.50	357.51	352.61	214
2025-05-09	353.01	353.01	350.67	352.04	347.21	27
2025-05-08	353.79	357.00	352.54	354.09	349.23	382
2025-05-07	350.89	353.91	350.44	353.81	348.96	44
2025-05-06	358.00	359.00	353.18	353.18	348.34	14
2025-05-02	358.76	361.59	357.74	360.52	355.58	59
2025-05-01	353.06	356.92	352.31	354.27	349.42	34
2025-04-30	346.50	353.00	346.50	353.00	348.16	87
2025-04-29	344.93	350.17	343.60	348.73	343.95	422
2025-04-28	332.63	335.42	329.52	329.68	325.16	188
2025-04-25	333.05	334.49	329.13	329.13	324.62	62
2025-04-24	331.36	334.29	326.62	334.29	329.71	25
2025-04-23	336.09	339.47	332.23	332.66	328.10	90
2025-04-22	322.30	332.27	322.30	330.01	325.49	57
2025-04-17	338.48	338.48	331.29	334.92	330.33	181
2025-04-16	337.00	338.04	331.99	331.99	327.45	280
2025-04-15	342.40	342.40	338.89	339.18	334.53	57
2025-04-14	340.51	342.12	336.54	338.85	334.21	437
2025-04-11	328.00	336.11	322.24	336.11	331.50	277
2025-04-10	331.16	333.00	319.29	322.31	317.89	806
2025-04-09	311.60	336.67	309.53	335.87	331.27	270
2025-04-08	335.09	335.09	318.83	319.23	314.86	2,302
2025-04-07	314.13	333.63	314.13	327.96	323.47	233
2025-04-04	339.37	347.10	331.90	335.65	331.05	366
2025-04-03	345.00	346.24	339.37	344.91	340.19	173
2025-04-02	348.20	353.45	346.63	351.24	346.43	3,048
2025-04-01	349.09	351.52	346.19	349.16	344.38	979
2025-03-31	339.70	345.42	338.19	345.03	340.30	403
2025-03-28	346.44	347.90	339.32	339.44	334.79	113
2025-03-27	343.27	346.87	343.27	345.04	340.31	806
2025-03-26	346.99	346.99	341.06	344.83	340.10	728
2025-03-25	341.64	342.74	340.47	341.10	336.43	50
2025-03-24	337.58	341.59	337.00	341.01	336.33	296
2025-03-21	334.99	335.26	328.50	334.64	330.05	213
2025-03-20	334.00	341.78	333.01	336.68	332.07	607
2025-03-19	335.28	337.37	330.16	334.56	329.98	241
2025-03-18	342.25	342.25	335.71	335.71	331.11	141,581
2025-03-17	339.21	344.22	338.14	343.92	339.21	173
2025-03-14	344.41	344.69	340.00	341.43	336.75	653
2025-03-13	350.03	354.32	342.36	345.06	340.33	1,016
2025-03-12	353.99	355.87	349.16	350.32	345.52	328
2025-03-11	361.03	361.03	351.81	356.29	351.40	1,009
2025-03-10	355.37	363.63	355.37	361.00	356.06	414
2025-03-07	360.48	362.57	356.24	361.33	356.38	314
2025-03-06	358.58	364.28	358.58	359.75	354.82	663
2025-03-05	356.15	361.89	355.45	361.67	356.72	188
2025-03-04	355.66	359.36	353.13	356.55	351.66	247
2025-03-03	362.19	363.77	357.99	357.99	353.08	525
2025-02-28	365.00	365.00	357.19	359.95	355.02	158
2025-02-27	364.44	364.44	356.47	360.39	354.67	570
2025-02-26	356.92	364.72	355.01	360.27	354.56	727
2025-02-25	345.10	354.73	345.10	354.68	349.05	160
2025-02-24	349.99	349.99	343.44	346.49	340.99	1,088
2025-02-21	351.09	352.86	343.43	343.81	338.36	705
2025-02-20	350.71	351.61	349.09	350.03	344.47	773
2025-02-19	350.14	350.49	344.86	350.22	344.67	18,788
2025-02-18	356.26	358.13	351.15	352.94	347.34	282
2025-02-14	362.96	365.46	359.20	359.20	353.50	217
2025-02-13	356.77	359.54	354.55	358.50	352.81	80
2025-02-12	352.88	357.40	348.89	355.93	350.28	234

← NewerPage 7 of 21 · 1,211 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.