Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	270.55	273.82	270.41	271.45	264.32	1,088,400
2023-09-07	268.53	272.16	267.72	271.16	264.04	1,038,400
2023-09-06	270.22	270.22	267.32	269.07	262.00	1,083,600
2023-09-05	273.73	274.18	267.71	269.59	262.51	1,463,900
2023-09-01	273.21	275.18	272.47	274.82	267.60	1,575,700
2023-08-31	270.74	273.04	269.85	271.72	264.59	1,490,100
2023-08-30	270.91	272.04	269.70	270.12	263.03	944,100
2023-08-29	266.29	270.56	264.62	270.46	263.36	1,461,800
2023-08-28	264.57	268.59	264.37	266.36	259.37	1,731,300
2023-08-25	269.65	270.05	264.33	264.63	257.68	1,478,100
2023-08-24	271.43	273.40	268.87	269.23	262.16	929,200
2023-08-23	271.38	273.62	270.59	272.05	264.91	1,784,700
2023-08-22	272.14	273.15	268.38	270.41	263.31	1,016,000
2023-08-21	270.34	272.12	267.79	270.38	263.28	964,300
2023-08-18	266.32	270.98	265.09	270.15	263.06	1,440,600
2023-08-17	272.93	274.02	267.57	268.03	260.99	1,189,100
2023-08-16	275.98	276.72	272.65	273.07	265.31	1,662,000
2023-08-15	275.29	277.96	275.04	275.26	267.44	1,026,800
2023-08-14	273.35	276.72	272.48	276.63	268.77	1,359,200
2023-08-11	273.31	274.44	271.50	273.72	265.94	1,240,600
2023-08-10	272.26	276.08	272.03	272.86	265.11	1,112,400
2023-08-09	272.58	274.36	271.38	271.51	263.80	1,339,800
2023-08-08	272.00	272.98	269.32	272.81	265.06	964,300
2023-08-07	275.00	276.57	272.73	274.32	266.53	1,096,700
2023-08-04	276.06	277.00	272.50	273.56	265.79	1,218,400
2023-08-03	277.03	277.92	272.68	273.23	265.47	1,580,600
2023-08-02	277.41	279.48	275.66	277.68	269.79	1,239,800
2023-08-01	276.21	281.61	275.28	280.20	272.24	2,013,400
2023-07-31	281.48	281.99	272.67	276.50	268.64	1,780,000
2023-07-28	279.87	282.11	278.68	280.12	272.16	1,202,000
2023-07-27	281.68	283.80	275.63	277.06	269.19	1,889,700
2023-07-26	279.46	281.45	277.33	280.90	272.92	2,289,000
2023-07-25	275.11	282.98	274.88	275.96	268.12	4,040,500
2023-07-24	268.43	268.80	265.63	268.02	260.40	2,275,500
2023-07-21	265.44	269.74	261.71	268.73	261.09	2,298,600
2023-07-20	267.08	268.67	265.54	266.33	258.76	1,256,000
2023-07-19	268.18	270.30	266.91	268.01	260.39	1,385,800
2023-07-18	268.17	271.18	265.83	267.69	260.08	1,623,600
2023-07-17	267.14	268.26	265.58	267.83	260.22	945,600
2023-07-14	266.34	267.69	264.30	267.04	259.45	1,137,100
2023-07-13	263.40	266.45	262.08	266.30	258.73	1,154,100
2023-07-12	265.00	265.44	261.26	263.21	255.73	917,900
2023-07-11	258.20	261.55	257.72	261.38	253.95	770,500
2023-07-10	255.39	259.78	255.21	256.93	249.63	1,047,300
2023-07-07	256.60	258.44	255.16	255.42	248.16	1,018,900
2023-07-06	255.26	257.71	252.81	257.37	250.06	1,300,800
2023-07-05	262.61	263.12	257.96	258.78	251.43	2,068,700
2023-07-03	262.94	264.54	262.11	264.13	256.62	753,100
2023-06-30	262.50	266.51	261.72	265.52	257.98	1,769,000
2023-06-29	255.35	262.37	255.12	261.29	253.87	1,410,700
2023-06-28	257.58	260.59	254.55	256.02	248.75	1,837,500
2023-06-27	251.98	258.69	251.45	256.69	249.40	1,795,300
2023-06-26	250.06	251.97	248.03	251.71	244.56	1,109,500
2023-06-23	243.65	248.05	242.44	247.04	240.02	1,608,500
2023-06-22	248.88	249.17	245.46	246.28	239.28	820,500
2023-06-21	247.98	249.46	245.77	247.28	240.25	970,500
2023-06-20	245.33	249.16	244.99	248.37	241.31	1,210,400
2023-06-16	250.72	250.72	247.57	247.89	240.85	2,244,800
2023-06-15	246.41	251.01	244.81	249.47	242.38	1,045,000
2023-06-14	249.77	249.79	244.70	245.85	238.86	1,168,900

← NewerPage 14 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.