Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 304.28 | 305.44 | 301.04 | 301.73 | 295.81 | 1,735,100 |
| 2024-05-24 | 303.78 | 307.39 | 303.45 | 304.84 | 298.86 | 1,011,200 |
| 2024-05-23 | 307.54 | 307.76 | 302.86 | 303.09 | 297.14 | 1,569,900 |
| 2024-05-22 | 309.10 | 310.66 | 306.08 | 307.22 | 301.19 | 1,876,300 |
| 2024-05-21 | 310.01 | 311.38 | 308.67 | 309.96 | 303.88 | 1,529,700 |
| 2024-05-20 | 311.75 | 312.40 | 308.88 | 309.42 | 303.35 | 1,424,400 |
| 2024-05-17 | 315.89 | 315.89 | 311.24 | 312.40 | 306.27 | 968,600 |
| 2024-05-16 | 315.96 | 316.35 | 313.14 | 314.02 | 307.86 | 1,139,600 |
| 2024-05-15 | 316.35 | 319.84 | 315.60 | 316.37 | 309.46 | 1,509,100 |
| 2024-05-14 | 315.51 | 316.11 | 311.93 | 314.05 | 307.19 | 2,196,100 |
| 2024-05-13 | 321.50 | 322.99 | 315.64 | 315.87 | 308.97 | 1,153,700 |
| 2024-05-10 | 322.00 | 322.27 | 319.71 | 320.86 | 313.85 | 1,075,700 |
| 2024-05-09 | 319.01 | 320.87 | 317.35 | 320.45 | 313.45 | 1,287,500 |
| 2024-05-08 | 318.01 | 319.95 | 317.47 | 319.00 | 312.03 | 933,600 |
| 2024-05-07 | 315.33 | 319.83 | 314.58 | 318.75 | 311.79 | 1,820,400 |
| 2024-05-06 | 313.64 | 315.49 | 311.66 | 314.99 | 308.11 | 1,533,900 |
| 2024-05-03 | 315.45 | 315.57 | 310.95 | 311.30 | 304.50 | 2,027,800 |
| 2024-05-02 | 304.65 | 306.25 | 300.64 | 304.46 | 297.81 | 1,521,000 |
| 2024-05-01 | 301.19 | 307.74 | 298.37 | 303.34 | 296.71 | 1,954,600 |
| 2024-04-30 | 305.32 | 305.32 | 299.11 | 299.61 | 293.06 | 1,779,400 |
| 2024-04-29 | 307.51 | 309.77 | 304.91 | 306.09 | 299.40 | 1,645,300 |
| 2024-04-26 | 306.19 | 309.91 | 305.90 | 306.45 | 299.76 | 1,820,300 |
| 2024-04-25 | 303.27 | 307.54 | 299.82 | 304.81 | 298.15 | 2,004,800 |
| 2024-04-24 | 301.81 | 304.19 | 300.36 | 303.73 | 297.09 | 2,287,900 |
| 2024-04-23 | 297.83 | 304.67 | 294.55 | 302.36 | 295.75 | 4,426,500 |
| 2024-04-22 | 306.13 | 311.99 | 304.92 | 309.26 | 302.50 | 1,638,000 |
| 2024-04-19 | 310.84 | 311.15 | 305.37 | 305.96 | 299.28 | 1,563,300 |
| 2024-04-18 | 311.48 | 313.24 | 307.66 | 309.38 | 302.62 | 1,127,500 |
| 2024-04-17 | 310.79 | 311.40 | 307.84 | 310.16 | 303.38 | 1,523,900 |
| 2024-04-16 | 310.58 | 311.91 | 306.93 | 308.38 | 301.64 | 1,440,700 |
| 2024-04-15 | 322.05 | 322.05 | 313.42 | 313.97 | 307.11 | 1,745,200 |
| 2024-04-12 | 317.60 | 319.25 | 315.05 | 318.25 | 311.30 | 1,280,100 |
| 2024-04-11 | 322.49 | 322.49 | 319.29 | 319.92 | 312.93 | 1,323,300 |
| 2024-04-10 | 327.40 | 329.03 | 321.01 | 321.16 | 314.14 | 1,563,100 |
| 2024-04-09 | 336.65 | 336.88 | 327.32 | 334.55 | 327.24 | 789,900 |
| 2024-04-08 | 332.48 | 333.54 | 330.94 | 332.30 | 325.04 | 1,097,700 |
| 2024-04-05 | 331.07 | 332.52 | 329.37 | 331.85 | 324.60 | 870,300 |
| 2024-04-04 | 337.64 | 340.00 | 328.66 | 329.86 | 322.65 | 1,316,700 |
| 2024-04-03 | 333.50 | 335.50 | 332.17 | 334.29 | 326.99 | 1,095,100 |
| 2024-04-02 | 334.83 | 335.00 | 331.60 | 333.96 | 326.66 | 1,608,100 |
| 2024-04-01 | 346.44 | 346.47 | 337.81 | 338.16 | 330.77 | 992,200 |
| 2024-03-28 | 346.58 | 348.37 | 344.63 | 347.33 | 339.74 | 995,100 |
| 2024-03-27 | 345.00 | 347.04 | 344.07 | 346.89 | 339.31 | 958,500 |
| 2024-03-26 | 342.23 | 344.47 | 341.79 | 342.00 | 334.53 | 1,127,200 |
| 2024-03-25 | 341.28 | 342.52 | 340.13 | 342.00 | 334.53 | 1,168,800 |
| 2024-03-22 | 347.00 | 347.00 | 342.66 | 342.87 | 335.38 | 889,300 |
| 2024-03-21 | 343.02 | 347.62 | 340.01 | 347.23 | 339.64 | 1,332,200 |
| 2024-03-20 | 337.78 | 342.85 | 336.13 | 341.05 | 333.60 | 1,222,700 |
| 2024-03-19 | 336.35 | 337.37 | 334.83 | 336.58 | 329.23 | 855,800 |
| 2024-03-18 | 337.80 | 338.34 | 334.70 | 335.27 | 327.95 | 1,083,200 |
| 2024-03-15 | 331.43 | 337.95 | 330.82 | 334.66 | 327.35 | 1,623,800 |
| 2024-03-14 | 336.53 | 338.73 | 332.39 | 334.92 | 327.60 | 1,417,100 |
| 2024-03-13 | 341.71 | 342.00 | 333.59 | 336.81 | 329.45 | 1,835,200 |
| 2024-03-12 | 340.62 | 343.29 | 339.15 | 342.70 | 335.21 | 1,305,100 |
| 2024-03-11 | 340.29 | 340.64 | 335.93 | 340.39 | 332.95 | 992,700 |
| 2024-03-08 | 346.06 | 347.71 | 340.07 | 340.69 | 333.25 | 1,297,500 |
| 2024-03-07 | 344.00 | 346.14 | 340.00 | 344.66 | 337.13 | 1,581,400 |
| 2024-03-06 | 336.28 | 337.44 | 334.21 | 336.49 | 329.14 | 1,097,600 |
| 2024-03-05 | 335.66 | 339.50 | 332.25 | 333.28 | 326.00 | 1,277,800 |
| 2024-03-04 | 334.31 | 337.49 | 334.14 | 337.10 | 329.74 | 1,146,100 |
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.