Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 330.30 | 335.94 | 328.95 | 335.23 | 327.91 | 1,596,200 |
| 2024-02-29 | 330.86 | 332.83 | 329.73 | 332.03 | 324.78 | 1,852,500 |
| 2024-02-28 | 327.36 | 330.73 | 325.80 | 329.68 | 322.48 | 1,340,300 |
| 2024-02-27 | 325.00 | 328.09 | 323.38 | 327.72 | 320.56 | 1,434,000 |
| 2024-02-26 | 322.03 | 324.50 | 321.52 | 322.51 | 315.46 | 1,532,200 |
| 2024-02-23 | 320.75 | 322.86 | 319.80 | 322.03 | 314.99 | 1,387,800 |
| 2024-02-22 | 315.00 | 321.23 | 314.55 | 320.62 | 312.92 | 1,020,700 |
| 2024-02-21 | 311.77 | 314.77 | 310.64 | 314.29 | 306.74 | 1,097,000 |
| 2024-02-20 | 307.98 | 312.01 | 306.38 | 311.26 | 303.78 | 998,200 |
| 2024-02-16 | 311.83 | 312.89 | 308.79 | 309.08 | 301.65 | 1,699,200 |
| 2024-02-15 | 313.00 | 314.38 | 311.57 | 312.51 | 305.00 | 977,400 |
| 2024-02-14 | 308.97 | 311.85 | 307.43 | 311.03 | 303.56 | 945,700 |
| 2024-02-13 | 305.65 | 308.25 | 301.98 | 307.21 | 299.83 | 975,000 |
| 2024-02-12 | 311.96 | 313.26 | 310.22 | 310.42 | 302.96 | 991,600 |
| 2024-02-09 | 312.22 | 312.99 | 309.39 | 311.74 | 304.25 | 912,500 |
| 2024-02-08 | 311.11 | 312.42 | 307.47 | 312.15 | 304.65 | 1,260,000 |
| 2024-02-07 | 310.11 | 312.98 | 309.49 | 309.86 | 302.41 | 1,828,500 |
| 2024-02-06 | 304.50 | 308.06 | 303.89 | 307.88 | 300.48 | 1,517,400 |
| 2024-02-05 | 307.10 | 308.04 | 302.87 | 304.49 | 297.17 | 2,267,500 |
| 2024-02-02 | 306.32 | 311.57 | 304.45 | 309.99 | 302.54 | 1,526,400 |
| 2024-02-01 | 304.89 | 309.53 | 302.37 | 309.08 | 301.65 | 1,503,100 |
| 2024-01-31 | 307.50 | 308.73 | 304.00 | 304.38 | 297.07 | 1,910,600 |
| 2024-01-30 | 307.54 | 310.00 | 306.67 | 307.63 | 300.24 | 1,367,700 |
| 2024-01-29 | 301.85 | 308.40 | 301.77 | 308.09 | 300.69 | 1,564,200 |
| 2024-01-26 | 304.28 | 306.26 | 300.64 | 301.85 | 294.60 | 1,721,500 |
| 2024-01-25 | 295.00 | 305.98 | 292.00 | 303.91 | 296.61 | 3,830,800 |
| 2024-01-24 | 306.49 | 307.83 | 300.86 | 301.06 | 293.83 | 1,847,000 |
| 2024-01-23 | 308.70 | 309.17 | 305.04 | 305.46 | 298.12 | 1,409,500 |
| 2024-01-22 | 305.02 | 308.45 | 304.95 | 307.48 | 300.09 | 1,169,100 |
| 2024-01-19 | 307.42 | 307.66 | 302.93 | 304.02 | 296.72 | 1,673,700 |
| 2024-01-18 | 301.89 | 306.80 | 300.60 | 306.37 | 299.01 | 1,215,500 |
| 2024-01-17 | 297.76 | 302.78 | 297.50 | 300.88 | 293.65 | 1,562,600 |
| 2024-01-16 | 302.00 | 302.84 | 298.69 | 300.08 | 292.87 | 1,177,800 |
| 2024-01-12 | 298.87 | 302.58 | 296.39 | 302.51 | 295.24 | 1,515,300 |
| 2024-01-11 | 299.00 | 299.35 | 296.32 | 297.42 | 290.27 | 1,341,200 |
| 2024-01-10 | 297.47 | 298.81 | 296.50 | 298.40 | 291.23 | 1,824,100 |
| 2024-01-09 | 297.47 | 298.72 | 295.08 | 297.51 | 290.36 | 1,730,400 |
| 2024-01-08 | 296.88 | 300.35 | 294.57 | 299.47 | 292.27 | 1,334,500 |
| 2024-01-05 | 294.96 | 299.27 | 294.96 | 296.68 | 289.55 | 1,343,000 |
| 2024-01-04 | 295.23 | 297.95 | 293.17 | 295.77 | 288.66 | 1,711,200 |
| 2024-01-03 | 301.00 | 301.23 | 296.18 | 296.77 | 289.64 | 2,153,200 |
| 2024-01-02 | 304.60 | 306.43 | 300.89 | 304.91 | 297.58 | 1,968,500 |
| 2023-12-29 | 312.90 | 314.14 | 311.51 | 311.90 | 304.41 | 682,000 |
| 2023-12-28 | 313.14 | 314.00 | 311.97 | 312.84 | 305.32 | 664,200 |
| 2023-12-27 | 311.94 | 313.41 | 311.81 | 313.27 | 305.74 | 694,100 |
| 2023-12-26 | 311.45 | 314.03 | 310.37 | 312.67 | 305.16 | 548,500 |
| 2023-12-22 | 307.71 | 311.32 | 306.17 | 311.27 | 303.79 | 1,347,900 |
| 2023-12-21 | 307.17 | 307.85 | 305.15 | 306.93 | 299.56 | 921,800 |
| 2023-12-20 | 307.00 | 307.71 | 303.44 | 304.21 | 296.90 | 1,567,000 |
| 2023-12-19 | 309.00 | 310.46 | 306.94 | 307.21 | 299.83 | 1,789,300 |
| 2023-12-18 | 308.98 | 309.00 | 306.54 | 308.37 | 300.96 | 1,255,400 |
| 2023-12-15 | 305.59 | 311.87 | 305.59 | 309.77 | 302.33 | 2,849,100 |
| 2023-12-14 | 306.26 | 310.19 | 305.00 | 306.77 | 299.40 | 2,130,800 |
| 2023-12-13 | 295.66 | 304.09 | 294.89 | 303.39 | 296.10 | 1,864,600 |
| 2023-12-12 | 292.65 | 295.36 | 290.89 | 294.82 | 287.74 | 1,890,000 |
| 2023-12-11 | 293.00 | 293.35 | 290.05 | 291.63 | 284.62 | 1,360,800 |
| 2023-12-08 | 290.92 | 292.44 | 288.27 | 289.82 | 282.86 | 1,265,600 |
| 2023-12-07 | 287.52 | 292.84 | 286.47 | 291.58 | 284.57 | 1,923,800 |
| 2023-12-06 | 286.09 | 289.40 | 285.95 | 286.71 | 279.82 | 3,189,700 |
| 2023-12-05 | 280.84 | 283.26 | 278.45 | 283.00 | 276.20 | 1,786,800 |
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.