Sherwin-Williams Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 358.31 | 364.55 | 357.70 | 359.89 | 354.18 | 74 |
| 2025-02-10 | 362.48 | 362.78 | 356.43 | 356.62 | 350.96 | 54 |
| 2025-02-07 | 363.94 | 365.05 | 358.09 | 358.09 | 352.41 | 37 |
| 2025-02-06 | 366.75 | 368.45 | 364.52 | 364.69 | 358.90 | 271 |
| 2025-02-05 | 361.58 | 364.67 | 358.18 | 364.30 | 358.52 | 217 |
| 2025-02-04 | 355.01 | 357.90 | 354.53 | 354.94 | 349.31 | 4,971 |
| 2025-02-03 | 352.46 | 361.19 | 349.53 | 359.29 | 353.59 | 535 |
| 2025-01-31 | 366.68 | 367.02 | 357.61 | 357.61 | 351.94 | 8,143 |
| 2025-01-30 | 351.00 | 369.39 | 351.00 | 366.17 | 360.36 | 1,674 |
| 2025-01-29 | 362.27 | 365.12 | 360.68 | 360.68 | 354.96 | 414 |
| 2025-01-28 | 363.48 | 364.05 | 359.91 | 361.65 | 355.91 | 8,395 |
| 2025-01-27 | 359.66 | 361.64 | 357.27 | 359.95 | 354.24 | 796 |
| 2025-01-24 | 364.50 | 366.24 | 361.01 | 361.21 | 355.48 | 532 |
| 2025-01-23 | 359.92 | 360.80 | 356.52 | 360.38 | 354.66 | 841 |
| 2025-01-22 | 366.99 | 366.99 | 357.23 | 358.00 | 352.32 | 681 |
| 2025-01-21 | 357.40 | 360.69 | 357.03 | 360.30 | 354.59 | 538 |
| 2025-01-17 | 365.64 | 366.25 | 356.34 | 356.42 | 350.77 | 6,508 |
| 2025-01-16 | 345.95 | 352.15 | 343.30 | 352.15 | 346.56 | 757 |
| 2025-01-15 | 352.50 | 353.73 | 344.37 | 345.95 | 340.46 | 15,224 |
| 2025-01-14 | 338.26 | 342.00 | 336.21 | 342.00 | 336.58 | 450 |
| 2025-01-13 | 328.90 | 332.19 | 327.73 | 332.19 | 326.92 | 134 |
| 2025-01-10 | 331.18 | 333.27 | 328.81 | 331.28 | 326.03 | 8,486 |
| 2025-01-08 | 334.71 | 336.84 | 332.26 | 334.48 | 329.17 | 3,356 |
| 2025-01-07 | 337.71 | 342.54 | 336.07 | 336.07 | 330.74 | 820 |
| 2025-01-06 | 338.19 | 341.66 | 336.83 | 338.28 | 332.91 | 707 |
| 2025-01-03 | 334.63 | 337.34 | 332.90 | 337.34 | 331.99 | 1,039 |
| 2025-01-02 | 341.58 | 342.04 | 332.02 | 332.02 | 326.75 | 4,548 |
| 2024-12-31 | 339.01 | 341.15 | 338.96 | 339.46 | 334.08 | 329 |
| 2024-12-30 | 341.72 | 341.99 | 337.52 | 340.46 | 335.06 | 658 |
| 2024-12-27 | 350.00 | 350.00 | 341.91 | 343.16 | 337.72 | 119 |
| 2024-12-24 | 344.00 | 345.82 | 342.17 | 345.82 | 340.33 | 113 |
| 2024-12-23 | 344.63 | 346.09 | 340.79 | 342.33 | 336.90 | 145 |
| 2024-12-20 | 339.74 | 348.82 | 339.15 | 347.90 | 342.38 | 1,033 |
| 2024-12-19 | 349.97 | 349.97 | 342.43 | 344.41 | 338.94 | 1,267 |
| 2024-12-18 | 362.92 | 364.28 | 358.43 | 358.43 | 352.74 | 1,637 |
| 2024-12-17 | 365.06 | 369.84 | 363.36 | 364.12 | 358.34 | 1,231 |
| 2024-12-16 | 365.99 | 368.26 | 364.03 | 368.26 | 362.42 | 962 |
| 2024-12-13 | 366.97 | 367.00 | 362.39 | 363.77 | 358.00 | 1,249 |
| 2024-12-12 | 369.96 | 370.96 | 367.07 | 367.54 | 361.71 | 577 |
| 2024-12-11 | 372.51 | 374.83 | 371.04 | 372.19 | 366.29 | 2,480 |
| 2024-12-10 | 374.98 | 375.83 | 370.76 | 374.40 | 368.46 | 902 |
| 2024-12-09 | 381.95 | 386.52 | 376.67 | 376.67 | 370.70 | 1,099 |
| 2024-12-06 | 387.15 | 389.67 | 386.10 | 387.12 | 380.98 | 151 |
| 2024-12-05 | 391.52 | 391.52 | 384.75 | 386.23 | 380.10 | 819 |
| 2024-12-04 | 395.32 | 395.32 | 390.84 | 390.84 | 384.64 | 46,632 |
| 2024-12-03 | 398.00 | 399.68 | 390.49 | 393.95 | 387.70 | 573 |
| 2024-12-02 | 397.71 | 398.60 | 392.29 | 393.79 | 387.54 | 3,340 |
| 2024-11-29 | 394.31 | 398.53 | 394.08 | 397.40 | 391.10 | 2,359 |
| 2024-11-27 | 397.35 | 400.34 | 394.68 | 395.37 | 389.10 | 456 |
| 2024-11-26 | 399.50 | 400.71 | 395.27 | 398.14 | 391.83 | 389 |
| 2024-11-25 | 392.21 | 399.77 | 390.06 | 397.04 | 390.74 | 1,032 |
| 2024-11-22 | 385.22 | 387.80 | 384.08 | 387.61 | 381.46 | 468 |
| 2024-11-21 | 371.71 | 382.06 | 369.84 | 381.19 | 375.14 | 1,020 |
| 2024-11-20 | 373.89 | 373.89 | 368.09 | 368.23 | 362.39 | 1,620 |
| 2024-11-19 | 372.36 | 375.03 | 367.79 | 374.68 | 368.74 | 2,800 |
| 2024-11-18 | 378.70 | 382.90 | 375.53 | 375.53 | 369.57 | 116,456 |
| 2024-11-15 | 387.00 | 388.46 | 380.36 | 380.51 | 374.47 | 525 |
| 2024-11-14 | 386.89 | 388.66 | 385.34 | 388.01 | 381.86 | 4,171 |
| 2024-11-13 | 384.75 | 389.41 | 383.98 | 387.25 | 380.40 | 1,311 |
| 2024-11-12 | 390.38 | 392.00 | 383.79 | 385.45 | 378.63 | 581 |
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.