Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	219.64	220.14	216.16	217.32	210.58	1,756,500
2023-03-16	215.93	221.14	214.94	220.35	213.52	1,390,400
2023-03-15	214.96	218.74	213.74	216.55	209.84	1,425,700
2023-03-14	215.99	218.73	214.02	216.99	210.26	1,472,000
2023-03-13	211.90	217.89	211.89	213.60	206.98	1,727,300
2023-03-10	218.73	219.93	213.41	214.10	207.46	1,678,600
2023-03-09	221.82	223.14	216.74	217.19	210.46	1,502,500
2023-03-08	220.43	222.37	218.49	220.03	213.21	1,035,000
2023-03-07	224.05	225.07	219.37	220.50	213.67	1,310,100
2023-03-06	228.98	230.55	224.47	224.47	217.51	1,861,500
2023-03-03	226.33	228.82	224.21	228.34	221.26	1,297,500
2023-03-02	216.75	225.18	216.25	224.02	217.08	1,350,100
2023-03-01	219.00	220.92	217.63	219.01	212.22	1,515,300
2023-02-28	221.27	223.75	220.53	221.35	214.49	1,675,400
2023-02-27	223.80	224.67	220.87	221.94	215.06	1,173,900
2023-02-24	219.00	221.61	216.66	221.08	214.23	1,423,100
2023-02-23	223.01	224.18	219.41	223.05	215.55	1,718,500
2023-02-22	224.78	224.90	222.02	222.63	215.14	2,339,200
2023-02-21	226.45	227.34	221.61	223.22	215.71	2,326,000
2023-02-17	226.15	228.21	224.25	227.98	220.31	1,594,900
2023-02-16	228.00	230.70	226.89	227.13	219.49	1,712,400
2023-02-15	231.66	234.15	229.27	232.65	224.83	1,906,700
2023-02-14	231.95	233.94	230.02	231.95	224.15	1,246,200
2023-02-13	231.56	235.70	230.88	233.08	225.24	1,575,700
2023-02-10	230.17	232.26	228.90	230.49	222.74	1,451,800
2023-02-09	236.61	238.76	230.83	231.51	223.73	1,228,200
2023-02-08	232.29	237.62	231.39	235.51	227.59	1,268,400
2023-02-07	241.03	242.39	234.48	238.44	230.42	2,156,600
2023-02-06	240.88	244.20	239.43	243.03	234.86	1,342,400
2023-02-03	241.78	242.99	240.09	241.73	233.60	1,691,900
2023-02-02	243.95	247.75	242.38	245.35	237.10	1,678,000
2023-02-01	236.15	244.47	235.02	243.22	235.04	1,818,100
2023-01-31	231.84	237.08	231.34	236.59	228.63	2,244,400
2023-01-30	230.47	232.86	229.78	230.88	223.12	2,315,700
2023-01-27	225.10	230.65	225.10	228.54	220.86	2,871,700
2023-01-26	220.80	230.28	219.07	225.06	217.49	7,703,000
2023-01-25	245.53	249.37	244.70	247.09	238.78	1,608,800
2023-01-24	246.53	249.74	243.40	249.36	240.98	1,133,300
2023-01-23	244.28	247.72	242.18	246.04	237.77	1,110,900
2023-01-20	236.02	246.31	234.66	245.31	237.06	1,648,400
2023-01-19	241.81	243.71	233.87	234.34	226.46	1,435,400
2023-01-18	249.50	249.92	244.09	244.27	236.06	1,382,100
2023-01-17	246.49	248.45	244.80	247.80	239.47	1,379,100
2023-01-13	241.03	246.45	241.03	245.88	237.61	827,100
2023-01-12	244.16	246.57	238.55	243.74	235.54	1,077,600
2023-01-11	237.16	243.96	236.74	243.76	235.56	1,459,100
2023-01-10	233.94	235.87	232.62	234.10	226.23	865,800
2023-01-09	237.10	241.27	234.07	236.01	228.07	1,047,400
2023-01-06	229.46	237.21	228.11	235.80	227.87	1,400,000
2023-01-05	239.80	241.14	226.50	227.75	220.09	1,601,800
2023-01-04	242.41	245.10	240.68	244.18	235.97	790,100
2023-01-03	240.58	241.09	236.91	239.37	231.32	1,006,100
2022-12-30	239.62	240.86	235.11	237.33	229.35	877,700
2022-12-29	239.31	242.10	239.00	241.32	233.21	605,200
2022-12-28	240.00	242.27	237.19	237.48	229.49	861,100
2022-12-27	241.83	242.69	239.08	239.42	231.37	653,300
2022-12-23	240.69	244.23	238.84	242.67	234.51	605,000
2022-12-22	239.18	241.53	237.72	241.30	233.19	934,200
2022-12-21	239.48	242.31	238.52	242.21	234.07	1,046,500
2022-12-20	237.09	240.49	236.42	238.58	230.56	952,800

← NewerPage 16 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.