Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 355.34 | 358.88 | 354.43 | 357.97 | 351.65 | 1,238,400 |
| 2024-08-20 | 355.48 | 358.50 | 354.38 | 355.34 | 349.06 | 1,739,800 |
| 2024-08-19 | 354.82 | 356.50 | 353.56 | 356.00 | 349.71 | 1,457,500 |
| 2024-08-16 | 355.91 | 356.55 | 351.73 | 354.40 | 348.14 | 1,023,700 |
| 2024-08-15 | 355.05 | 357.64 | 353.84 | 356.47 | 349.47 | 1,277,800 |
| 2024-08-14 | 349.40 | 352.36 | 348.33 | 352.15 | 345.24 | 1,230,800 |
| 2024-08-13 | 343.24 | 350.50 | 343.01 | 349.08 | 342.23 | 2,487,700 |
| 2024-08-12 | 345.39 | 345.90 | 342.05 | 343.24 | 336.50 | 1,790,000 |
| 2024-08-09 | 341.75 | 346.68 | 341.75 | 345.64 | 338.85 | 1,763,100 |
| 2024-08-08 | 341.60 | 344.58 | 340.04 | 342.71 | 335.98 | 1,774,100 |
| 2024-08-07 | 346.66 | 347.53 | 338.86 | 339.71 | 333.04 | 1,909,700 |
| 2024-08-06 | 339.63 | 346.51 | 337.87 | 344.12 | 337.36 | 2,579,200 |
| 2024-08-05 | 341.08 | 345.08 | 336.12 | 339.09 | 332.43 | 2,539,100 |
| 2024-08-02 | 348.42 | 349.34 | 342.57 | 347.25 | 340.43 | 1,446,500 |
| 2024-08-01 | 351.38 | 353.58 | 346.86 | 350.38 | 343.50 | 1,351,600 |
| 2024-07-31 | 354.49 | 355.70 | 348.06 | 350.80 | 343.91 | 1,785,300 |
| 2024-07-30 | 352.93 | 356.69 | 349.62 | 351.84 | 344.93 | 1,358,200 |
| 2024-07-29 | 349.48 | 353.78 | 348.79 | 352.55 | 345.63 | 1,322,900 |
| 2024-07-26 | 344.21 | 351.99 | 343.00 | 349.22 | 342.36 | 1,928,900 |
| 2024-07-25 | 335.40 | 348.15 | 335.40 | 342.74 | 336.01 | 2,536,100 |
| 2024-07-24 | 344.16 | 344.60 | 331.69 | 332.02 | 325.50 | 1,919,900 |
| 2024-07-23 | 339.00 | 345.55 | 331.74 | 344.50 | 337.74 | 4,163,100 |
| 2024-07-22 | 322.34 | 323.33 | 318.01 | 322.35 | 316.02 | 2,350,500 |
| 2024-07-19 | 324.80 | 325.06 | 320.90 | 321.85 | 315.53 | 1,537,700 |
| 2024-07-18 | 324.93 | 329.84 | 324.46 | 325.46 | 319.07 | 2,013,900 |
| 2024-07-17 | 324.57 | 327.61 | 322.35 | 325.80 | 319.40 | 1,824,100 |
| 2024-07-16 | 320.23 | 326.53 | 319.89 | 326.40 | 319.99 | 2,239,900 |
| 2024-07-15 | 317.50 | 320.84 | 316.76 | 318.47 | 312.22 | 1,961,900 |
| 2024-07-12 | 314.46 | 320.07 | 313.03 | 318.37 | 312.12 | 1,494,700 |
| 2024-07-11 | 308.45 | 314.80 | 306.63 | 313.97 | 307.81 | 1,603,100 |
| 2024-07-10 | 300.00 | 305.90 | 298.82 | 305.37 | 299.38 | 1,241,800 |
| 2024-07-09 | 300.08 | 300.08 | 297.86 | 298.91 | 293.04 | 1,229,200 |
| 2024-07-08 | 296.42 | 300.46 | 296.40 | 300.25 | 294.36 | 1,660,500 |
| 2024-07-05 | 296.76 | 296.76 | 294.32 | 295.70 | 289.90 | 1,097,900 |
| 2024-07-03 | 294.65 | 297.69 | 293.56 | 297.22 | 291.39 | 1,007,000 |
| 2024-07-02 | 295.51 | 296.42 | 292.33 | 294.65 | 288.87 | 2,354,000 |
| 2024-07-01 | 298.58 | 299.12 | 294.68 | 295.79 | 289.98 | 1,818,500 |
| 2024-06-28 | 297.00 | 299.63 | 295.87 | 298.43 | 292.57 | 2,175,800 |
| 2024-06-27 | 297.02 | 297.93 | 295.57 | 297.00 | 291.17 | 1,133,200 |
| 2024-06-26 | 293.82 | 297.42 | 293.04 | 296.86 | 291.03 | 1,617,500 |
| 2024-06-25 | 300.24 | 301.88 | 292.27 | 294.68 | 288.90 | 2,654,500 |
| 2024-06-24 | 302.00 | 304.57 | 300.53 | 300.55 | 294.65 | 1,602,300 |
| 2024-06-21 | 302.66 | 306.90 | 299.67 | 301.26 | 295.35 | 2,312,700 |
| 2024-06-20 | 299.23 | 303.78 | 298.05 | 301.35 | 295.43 | 1,786,400 |
| 2024-06-18 | 302.49 | 302.49 | 298.74 | 300.19 | 294.30 | 1,973,200 |
| 2024-06-17 | 296.20 | 303.16 | 295.93 | 302.85 | 296.90 | 1,535,400 |
| 2024-06-14 | 298.36 | 299.95 | 294.40 | 296.99 | 291.16 | 927,900 |
| 2024-06-13 | 298.93 | 300.71 | 296.00 | 300.45 | 294.55 | 1,333,100 |
| 2024-06-12 | 303.57 | 306.29 | 298.39 | 299.29 | 293.41 | 1,639,800 |
| 2024-06-11 | 293.18 | 297.01 | 291.77 | 296.00 | 290.19 | 1,082,400 |
| 2024-06-10 | 290.85 | 294.90 | 290.18 | 293.11 | 287.36 | 2,137,400 |
| 2024-06-07 | 293.69 | 295.22 | 282.09 | 291.95 | 286.22 | 3,302,700 |
| 2024-06-06 | 307.92 | 308.52 | 303.01 | 304.06 | 298.09 | 1,727,100 |
| 2024-06-05 | 306.17 | 308.39 | 301.96 | 308.23 | 302.18 | 1,607,500 |
| 2024-06-04 | 302.02 | 306.95 | 300.04 | 305.84 | 299.84 | 3,117,700 |
| 2024-06-03 | 304.98 | 305.66 | 298.21 | 302.03 | 296.10 | 1,971,300 |
| 2024-05-31 | 302.11 | 304.62 | 300.82 | 303.80 | 297.84 | 6,144,800 |
| 2024-05-30 | 297.98 | 302.56 | 296.35 | 302.05 | 296.12 | 1,149,100 |
| 2024-05-29 | 299.34 | 300.29 | 295.78 | 297.43 | 291.59 | 1,711,700 |
| 2024-05-28 | 304.28 | 305.44 | 301.04 | 301.73 | 295.81 | 1,735,100 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-04-01 | 959692:319897 |
| 1997-03-31 | 2:1 |
| 1991-04-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.8000 USD |
| 2026-05-22 | 0.8000 USD |
| 2026-03-02 | 0.8000 USD |
| 2025-11-14 | 0.7900 USD |
| 2025-08-15 | 0.7900 USD |
| 2025-05-16 | 0.7900 USD |
| 2025-03-03 | 0.7900 USD |
| 2024-11-15 | 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.