Sherwin-Williams Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 340.11 | 340.25 | 333.25 | 337.63 | 337.63 | 39 |
| 2026-10-20 | 332.99 | 339.93 | 324.32 | 336.12 | 336.12 | 2,531 |
| 2026-10-19 | 338.64 | 338.64 | 325.20 | 332.00 | 332.00 | 509 |
| 2026-10-16 | 335.23 | 343.74 | 331.93 | 332.97 | 332.97 | 2,304 |
| 2026-10-15 | 323.46 | 339.70 | 323.46 | 336.47 | 336.47 | 298 |
| 2026-10-14 | 326.78 | 326.78 | 316.28 | 321.60 | 321.60 | 495 |
| 2026-10-13 | 324.09 | 326.00 | 315.00 | 322.49 | 322.49 | 90 |
| 2026-10-12 | 318.06 | 326.00 | 312.40 | 321.66 | 321.66 | 733 |
| 2026-10-09 | 323.00 | 323.00 | 317.92 | 320.37 | 320.37 | 2,326 |
| 2026-10-08 | 309.40 | 321.41 | 301.00 | 320.71 | 320.71 | 1,819 |
| 2026-10-07 | 322.68 | 325.01 | 311.25 | 315.50 | 315.50 | 7,040 |
| 2026-10-06 | 321.94 | 323.12 | 316.30 | 322.54 | 322.54 | 580 |
| 2026-10-05 | 317.77 | 325.32 | 313.89 | 319.28 | 319.28 | 854 |
| 2026-10-02 | 320.00 | 327.95 | 318.40 | 319.43 | 319.43 | 587 |
| 2026-10-01 | 323.31 | 325.80 | 313.31 | 320.13 | 320.13 | 2,588 |
| 2026-09-30 | 329.45 | 335.00 | 322.45 | 323.54 | 323.54 | 115 |
| 2026-09-29 | 335.88 | 336.39 | 327.82 | 327.97 | 327.97 | 126 |
| 2026-09-28 | 324.20 | 333.11 | 323.18 | 332.92 | 332.92 | 678 |
| 2026-09-25 | 320.00 | 329.92 | 316.25 | 328.92 | 328.92 | 429 |
| 2026-09-24 | 323.50 | 331.25 | 315.98 | 320.33 | 320.33 | 1,737 |
| 2026-09-23 | 324.50 | 331.50 | 322.28 | 327.19 | 327.19 | 2,570 |
| 2026-09-22 | 321.99 | 329.18 | 321.99 | 328.38 | 328.38 | 352 |
| 2026-09-21 | 317.00 | 329.00 | 317.00 | 323.75 | 323.75 | 934 |
| 2026-09-18 | 319.25 | 321.03 | 310.72 | 320.71 | 320.71 | 843 |
| 2026-09-17 | 322.00 | 333.87 | 320.50 | 321.91 | 321.91 | 39 |
| 2026-09-16 | 323.22 | 327.99 | 320.52 | 325.14 | 325.14 | 259 |
| 2026-09-15 | 321.18 | 329.64 | 318.92 | 323.79 | 323.79 | 883 |
| 2026-09-14 | 320.67 | 326.15 | 315.96 | 325.40 | 325.40 | 739 |
| 2026-09-11 | 319.98 | 324.89 | 317.44 | 323.68 | 323.68 | 206 |
| 2026-09-10 | 319.51 | 325.50 | 315.42 | 315.80 | 315.80 | 97 |
| 2026-09-09 | 325.00 | 325.43 | 319.59 | 322.16 | 322.16 | 80 |
| 2026-09-08 | 341.93 | 341.93 | 325.57 | 326.90 | 326.90 | 1,614 |
| 2026-09-04 | 336.47 | 336.47 | 327.08 | 332.95 | 332.95 | 140 |
| 2026-09-03 | 337.27 | 337.27 | 327.62 | 332.77 | 332.77 | 166 |
| 2026-09-02 | 333.16 | 336.12 | 325.52 | 335.30 | 335.30 | 356 |
| 2026-09-01 | 342.21 | 350.94 | 328.00 | 330.56 | 330.56 | 429 |
| 2026-08-31 | 347.50 | 347.50 | 332.00 | 339.20 | 339.20 | 3,447 |
| 2026-08-28 | 344.51 | 350.00 | 340.40 | 344.07 | 344.07 | 295 |
| 2026-08-27 | 349.01 | 351.57 | 342.90 | 345.61 | 345.61 | 87 |
| 2026-08-26 | 351.00 | 365.00 | 347.50 | 347.78 | 347.78 | 72 |
| 2026-08-25 | 352.31 | 355.00 | 344.70 | 349.29 | 349.29 | 189 |
| 2026-08-24 | 342.39 | 351.67 | 335.55 | 345.54 | 345.54 | 129 |
| 2026-08-21 | 342.39 | 353.18 | 333.53 | 347.06 | 347.06 | 151 |
| 2026-08-20 | 353.59 | 353.59 | 340.74 | 345.54 | 345.54 | 338 |
| 2026-08-19 | 345.27 | 357.00 | 340.00 | 353.92 | 353.12 | 164 |
| 2026-08-18 | 352.62 | 355.35 | 340.98 | 348.78 | 347.99 | 395 |
| 2026-08-17 | 349.00 | 363.50 | 349.00 | 350.28 | 349.49 | 278 |
| 2026-08-14 | 364.62 | 364.62 | 356.10 | 358.51 | 357.70 | 153 |
| 2026-08-13 | 360.20 | 375.00 | 357.00 | 360.49 | 359.68 | 169 |
| 2026-08-12 | 360.00 | 377.00 | 359.42 | 361.13 | 360.31 | 183 |
| 2026-08-11 | 366.43 | 371.50 | 354.05 | 364.55 | 363.73 | 340 |
| 2026-08-10 | 367.00 | 378.02 | 360.50 | 362.98 | 362.16 | 439 |
| 2026-08-07 | 361.81 | 375.10 | 358.58 | 369.27 | 368.44 | 286 |
| 2026-08-06 | 373.99 | 377.17 | 362.67 | 363.94 | 363.12 | 184 |
| 2026-08-05 | 366.42 | 367.62 | 349.44 | 366.61 | 365.78 | 7,962 |
| 2026-08-04 | 353.82 | 364.69 | 352.00 | 360.88 | 360.06 | 472 |
| 2026-08-03 | 355.19 | 357.79 | 337.00 | 350.97 | 350.18 | 1,103 |
| 2026-07-31 | 352.19 | 352.19 | 333.00 | 340.55 | 339.78 | 1,126 |
| 2026-07-30 | 343.19 | 350.00 | 339.00 | 343.64 | 342.86 | 1,028 |
| 2026-07-29 | 354.29 | 364.65 | 338.25 | 344.97 | 344.19 | 1,099 |
Page 1 of 2 · 65 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.