Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	281.12	285.55	280.01	281.46	274.70	1,608,800
2023-12-01	278.18	282.59	276.13	282.33	275.55	1,537,100
2023-11-30	273.41	279.12	272.34	278.80	272.10	1,648,000
2023-11-29	274.60	276.10	273.21	273.72	267.14	1,037,400
2023-11-28	274.59	275.19	272.75	273.45	266.88	1,249,600
2023-11-27	274.88	276.51	274.02	275.38	268.76	1,378,500
2023-11-24	275.11	276.81	274.85	275.83	269.20	364,900
2023-11-22	276.79	277.80	273.57	274.65	268.05	764,700
2023-11-21	273.25	274.63	270.95	273.54	266.97	1,838,300
2023-11-20	270.28	274.42	269.28	273.04	266.48	1,987,900
2023-11-17	270.38	271.40	268.29	270.28	263.79	1,104,400
2023-11-16	264.54	269.86	264.54	269.30	262.83	1,327,700
2023-11-15	266.34	269.12	264.70	264.79	257.84	1,201,300
2023-11-14	259.05	268.70	258.52	266.34	259.35	1,664,000
2023-11-13	254.91	255.63	252.75	253.89	247.22	1,079,300
2023-11-10	253.24	256.38	251.69	255.75	249.03	1,518,300
2023-11-09	256.39	256.57	252.20	252.40	245.77	1,116,300
2023-11-08	252.63	256.71	252.23	256.09	249.37	1,173,800
2023-11-07	251.00	252.84	249.49	251.99	245.37	1,017,200
2023-11-06	250.39	251.99	249.93	250.50	243.92	1,048,200
2023-11-03	247.04	252.61	247.04	250.91	244.32	1,444,600
2023-11-02	241.49	246.96	240.00	245.32	238.88	1,495,500
2023-11-01	237.70	239.21	235.91	238.91	232.64	1,327,600
2023-10-31	235.91	239.24	235.84	238.21	231.96	1,249,000
2023-10-30	237.86	239.09	232.06	235.42	229.24	1,920,000
2023-10-27	237.32	239.90	235.02	236.03	229.83	1,426,800
2023-10-26	239.96	241.26	237.47	237.71	231.47	1,536,400
2023-10-25	235.20	241.22	234.39	238.61	232.34	2,266,700
2023-10-24	245.00	247.77	232.10	234.98	228.81	3,721,400
2023-10-23	236.34	240.74	236.34	238.64	232.37	3,265,800
2023-10-20	239.22	240.64	237.63	237.70	231.46	1,663,600
2023-10-19	241.00	243.32	237.08	238.89	232.62	2,148,400
2023-10-18	247.86	248.00	241.88	242.29	235.93	1,540,600
2023-10-17	250.04	254.56	249.42	252.84	246.20	934,100
2023-10-16	250.02	252.71	248.94	252.37	245.74	1,132,900
2023-10-13	249.06	251.48	245.66	246.94	240.46	939,600
2023-10-12	255.36	255.36	247.35	249.07	242.53	931,900
2023-10-11	254.46	257.56	251.21	255.54	248.83	1,470,700
2023-10-10	251.20	256.44	251.00	253.20	246.55	1,277,300
2023-10-09	251.86	253.03	247.94	251.82	245.21	1,140,100
2023-10-06	252.18	257.38	251.20	254.85	248.16	1,196,800
2023-10-05	256.41	257.77	252.42	253.72	247.06	1,220,800
2023-10-04	253.21	256.85	251.50	256.46	249.73	1,872,100
2023-10-03	251.50	254.60	248.53	248.77	242.24	1,787,600
2023-10-02	254.16	255.12	250.68	252.65	246.02	1,217,700
2023-09-29	258.24	258.97	254.05	255.05	248.35	1,450,900
2023-09-28	251.36	256.86	250.71	256.21	249.48	1,371,500
2023-09-27	254.86	255.35	248.94	250.62	244.04	1,243,200
2023-09-26	254.98	256.91	252.76	253.87	247.20	1,030,900
2023-09-25	253.72	257.04	252.35	256.21	249.48	978,300
2023-09-22	255.19	255.97	253.69	254.67	247.98	1,091,800
2023-09-21	257.96	258.13	254.24	254.38	247.70	1,207,700
2023-09-20	263.08	264.31	259.57	259.81	252.99	864,500
2023-09-19	259.02	261.60	257.50	261.42	254.56	1,264,400
2023-09-18	261.18	261.54	259.19	259.95	253.12	1,471,400
2023-09-15	267.90	267.90	260.74	261.63	254.76	2,620,100
2023-09-14	269.46	270.10	266.51	268.07	261.03	1,035,500
2023-09-13	268.04	269.23	265.46	268.46	261.41	910,000
2023-09-12	272.06	272.24	267.61	268.73	261.67	1,358,100
2023-09-11	271.98	274.64	271.76	273.65	266.46	1,035,800

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.