Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	244.99	247.52	244.65	247.19	240.17	805,900
2023-06-12	241.67	244.97	240.05	244.91	237.95	1,026,600
2023-06-09	242.00	242.00	239.03	240.76	233.92	1,021,900
2023-06-08	241.12	245.77	240.24	243.25	236.34	1,623,700
2023-06-07	239.79	242.61	239.44	240.76	233.92	1,345,500
2023-06-06	239.48	242.84	238.25	240.30	233.47	944,000
2023-06-05	240.56	243.21	239.63	239.73	232.92	1,253,000
2023-06-02	237.04	242.84	236.94	240.83	233.99	1,693,700
2023-06-01	227.78	235.20	227.20	234.89	228.22	1,722,500
2023-05-31	228.55	228.75	224.40	227.78	221.31	1,976,200
2023-05-30	228.82	230.81	225.98	228.44	221.95	1,229,700
2023-05-26	226.99	230.37	226.95	229.14	222.63	1,118,000
2023-05-25	229.00	229.40	223.28	226.51	220.07	1,947,800
2023-05-24	230.60	230.74	226.22	228.78	222.28	1,200,700
2023-05-23	229.27	231.25	226.09	227.05	220.60	1,445,900
2023-05-22	233.16	234.14	230.62	230.64	224.09	1,332,300
2023-05-19	234.39	234.82	230.39	232.77	226.16	1,046,900
2023-05-18	227.00	233.00	225.91	232.87	226.25	1,224,100
2023-05-17	222.22	229.24	221.84	227.63	220.57	1,792,200
2023-05-16	225.01	225.33	221.76	222.22	215.33	1,477,300
2023-05-15	228.18	229.79	225.40	226.60	219.58	1,233,600
2023-05-12	231.46	232.47	225.90	227.43	220.38	2,209,600
2023-05-11	230.00	230.47	228.66	230.18	223.05	1,503,700
2023-05-10	231.87	233.96	228.09	230.00	222.87	958,600
2023-05-09	229.10	231.44	228.41	229.35	222.24	875,400
2023-05-08	230.85	233.05	230.64	230.93	223.77	1,085,700
2023-05-05	229.18	231.68	228.66	230.84	223.68	1,008,000
2023-05-04	229.88	232.07	226.13	227.34	220.29	1,363,400
2023-05-03	233.42	235.00	231.12	231.52	224.34	1,486,700
2023-05-02	231.06	232.79	229.25	231.88	224.69	1,230,700
2023-05-01	237.17	237.99	231.90	231.94	224.75	1,666,200
2023-04-28	233.24	238.63	232.95	237.54	230.18	1,911,100
2023-04-27	229.52	232.70	227.43	232.69	225.48	1,664,400
2023-04-26	235.55	235.98	228.57	228.90	221.80	1,538,200
2023-04-25	238.08	239.15	232.41	234.79	227.51	2,550,100
2023-04-24	234.52	237.08	233.31	236.56	229.23	2,008,400
2023-04-21	233.78	234.62	231.48	233.64	226.40	1,132,600
2023-04-20	233.03	235.15	231.18	233.77	226.52	1,213,800
2023-04-19	230.00	233.95	229.03	233.59	226.35	1,140,200
2023-04-18	232.06	232.83	228.72	230.07	222.94	887,000
2023-04-17	226.68	230.95	226.17	230.70	223.55	1,269,200
2023-04-14	227.24	228.58	224.90	225.65	218.66	1,012,100
2023-04-13	226.54	228.14	225.35	227.45	220.40	1,318,900
2023-04-12	228.46	228.97	225.51	225.78	218.78	1,206,000
2023-04-11	225.32	227.17	224.63	226.28	219.27	1,096,000
2023-04-10	222.13	224.56	221.90	224.38	217.42	1,085,200
2023-04-06	220.22	224.03	220.22	223.98	217.04	1,366,200
2023-04-05	222.40	224.68	220.46	222.83	215.92	1,361,200
2023-04-04	226.16	228.27	222.89	223.24	216.32	1,747,600
2023-04-03	226.98	228.53	225.19	226.64	219.61	1,864,700
2023-03-31	217.92	225.28	217.07	224.77	217.80	1,484,500
2023-03-30	216.60	217.29	215.15	217.02	210.29	1,063,800
2023-03-29	214.23	215.40	211.91	215.32	208.65	1,005,200
2023-03-28	214.37	214.37	210.92	211.72	205.16	958,900
2023-03-27	213.80	214.75	211.10	213.93	207.30	1,021,700
2023-03-24	208.61	212.74	205.81	211.28	204.73	2,237,100
2023-03-23	211.83	213.28	205.43	209.06	202.58	1,873,400
2023-03-22	218.98	219.00	211.16	211.34	204.79	2,572,700
2023-03-21	221.00	222.66	217.59	220.80	213.96	1,110,000
2023-03-20	217.46	220.33	217.15	219.55	212.74	1,035,100

← NewerPage 15 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.