Sherwin-Williams Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	388.77	391.54	386.79	390.16	383.26	812
2024-11-08	384.26	389.36	382.94	387.91	381.05	919
2024-11-07	384.92	388.61	384.92	387.80	380.94	1,391
2024-11-06	380.18	382.81	376.21	382.45	375.69	1,369
2024-11-05	374.09	378.42	373.58	377.62	370.94	1,006
2024-11-04	383.00	383.00	369.55	371.35	364.78	2,710
2024-11-01	361.15	363.58	358.13	359.07	352.72	701
2024-10-31	360.13	362.61	358.56	359.71	353.35	570
2024-10-30	363.03	365.53	361.70	362.75	356.34	1,227
2024-10-29	361.67	363.79	358.67	362.61	356.20	292
2024-10-28	363.82	366.16	359.07	364.08	357.64	1,940
2024-10-25	362.50	364.79	360.74	360.96	354.58	386
2024-10-24	361.22	363.07	360.00	361.34	354.95	612
2024-10-23	361.99	365.83	357.86	363.04	356.62	2,398
2024-10-22	379.37	388.23	363.55	366.12	359.65	1,009
2024-10-21	387.15	389.89	383.43	383.43	376.65	731
2024-10-18	390.12	392.99	387.50	388.22	381.36	743
2024-10-17	389.36	392.47	387.75	388.88	382.01	1,478
2024-10-16	389.54	391.24	387.48	389.40	382.52	81
2024-10-15	385.64	391.63	385.62	390.06	383.16	402
2024-10-14	378.67	383.71	377.34	383.62	376.84	571
2024-10-11	376.87	378.99	374.70	377.05	370.38	249
2024-10-10	379.00	379.00	375.21	375.59	368.95	78
2024-10-09	375.18	378.56	374.03	378.56	371.87	123
2024-10-08	370.42	375.29	369.25	372.47	365.89	625
2024-10-07	367.00	368.69	362.38	367.72	361.22	461
2024-10-04	374.95	375.85	368.47	368.99	362.47	650
2024-10-03	376.42	378.11	372.98	373.36	366.76	170
2024-10-02	378.63	380.09	377.32	378.39	371.70	85
2024-10-01	383.06	384.06	377.91	380.16	373.44	410
2024-09-30	382.99	383.89	377.52	378.83	372.13	2,069
2024-09-27	383.17	387.45	381.00	381.59	374.84	113
2024-09-26	380.97	385.01	379.93	384.24	377.45	191
2024-09-25	382.67	383.53	379.00	380.70	373.97	160
2024-09-24	380.36	383.44	379.00	382.83	376.06	183
2024-09-23	379.14	380.68	377.48	380.63	373.90	211
2024-09-20	378.86	379.99	375.93	377.80	371.12	213
2024-09-19	379.57	380.99	377.10	379.45	372.74	123
2024-09-18	378.22	379.60	375.33	378.49	371.80	108
2024-09-17	379.46	382.68	377.78	378.30	371.61	135
2024-09-16	377.02	379.84	376.27	379.12	372.42	448
2024-09-13	374.95	378.84	374.34	377.20	370.53	90
2024-09-12	371.26	373.36	367.91	372.87	366.28	457
2024-09-11	370.52	371.59	360.99	367.45	360.95	733
2024-09-10	364.00	371.22	364.00	370.59	364.04	71
2024-09-09	364.01	364.72	360.79	362.91	356.50	906
2024-09-06	361.58	364.11	359.26	360.92	354.54	320
2024-09-05	363.12	363.45	358.17	361.33	354.94	690
2024-09-04	363.75	365.19	362.44	363.35	356.92	84,166
2024-09-03	366.67	371.02	364.81	364.85	358.40	472
2024-08-30	362.08	367.33	361.18	364.85	358.40	126
2024-08-29	359.90	363.05	359.67	362.60	356.19	293
2024-08-28	360.73	362.86	360.18	360.63	354.25	315
2024-08-27	361.35	362.78	360.69	360.97	354.59	223
2024-08-23	358.61	360.60	357.31	358.70	352.36	213
2024-08-22	358.85	360.05	356.51	358.35	352.02	327
2024-08-21	355.34	358.83	354.87	358.10	351.77	659
2024-08-20	356.79	358.53	355.01	355.73	349.44	250
2024-08-19	355.67	356.46	354.02	354.87	348.60	288
2024-08-16	355.45	356.55	351.75	353.63	347.38	1,574

← NewerPage 9 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.