Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	239.67	241.61	237.15	238.11	230.10	1,026,100
2022-12-16	242.01	243.54	238.51	240.47	232.38	2,295,300
2022-12-15	246.01	246.01	241.23	244.19	235.98	1,324,600
2022-12-14	254.00	258.93	248.64	248.68	240.32	1,742,900
2022-12-13	261.88	265.64	255.03	258.86	250.16	1,312,700
2022-12-12	254.68	254.68	249.03	253.88	245.34	1,402,700
2022-12-09	254.19	255.22	251.95	252.88	244.38	972,700
2022-12-08	251.52	254.58	249.88	254.45	245.89	1,153,900
2022-12-07	253.36	255.46	249.99	251.12	242.68	1,285,700
2022-12-06	254.41	255.55	249.38	253.46	244.94	1,150,600
2022-12-05	253.75	256.50	252.92	253.59	245.06	1,431,600
2022-12-02	248.38	259.69	246.68	257.75	249.08	1,769,300
2022-12-01	253.31	253.31	248.89	251.61	243.15	1,061,000
2022-11-30	237.51	249.59	236.63	249.18	240.80	2,873,600
2022-11-29	245.00	246.95	239.61	241.57	233.45	1,239,100
2022-11-28	247.37	249.80	245.11	245.56	237.30	817,000
2022-11-25	248.00	249.87	246.94	249.52	241.13	403,900
2022-11-23	243.59	250.06	241.64	250.00	241.59	1,380,500
2022-11-22	240.04	243.58	235.62	243.45	235.26	2,046,800
2022-11-21	240.50	243.97	238.74	239.26	231.21	1,583,000
2022-11-18	240.00	244.89	237.60	240.04	231.97	1,394,800
2022-11-17	238.13	238.68	231.67	237.11	229.14	1,521,100
2022-11-16	239.99	243.17	239.11	240.81	232.13	1,539,900
2022-11-15	239.00	243.56	237.87	240.59	231.92	1,799,200
2022-11-14	236.74	237.62	233.16	234.08	225.65	2,775,900
2022-11-11	237.52	242.38	236.13	237.24	228.69	1,913,100
2022-11-10	234.12	244.86	231.74	239.00	230.39	2,699,300
2022-11-09	224.25	225.99	221.44	222.00	214.00	988,200
2022-11-08	223.53	228.28	221.75	225.42	217.30	1,273,800
2022-11-07	217.59	222.04	215.71	221.37	213.39	1,343,100
2022-11-04	220.53	221.07	213.01	216.23	208.44	1,774,000
2022-11-03	212.40	219.95	211.87	217.19	209.36	1,767,600
2022-11-02	225.00	225.42	215.43	215.73	207.96	1,777,100
2022-11-01	227.04	227.59	221.43	224.78	216.68	2,148,900
2022-10-31	225.20	228.31	224.19	225.03	216.92	1,666,000
2022-10-28	221.83	227.61	221.61	226.23	218.08	1,469,300
2022-10-27	222.20	224.52	221.30	221.85	213.86	1,755,000
2022-10-26	219.45	222.46	215.38	220.88	212.92	2,100,300
2022-10-25	224.90	228.57	219.14	220.20	212.27	2,812,500
2022-10-24	209.08	214.95	207.50	212.53	204.87	2,003,700
2022-10-21	199.51	207.93	199.01	207.82	200.33	2,082,600
2022-10-20	206.33	208.80	199.79	201.22	193.97	1,704,800
2022-10-19	210.02	211.30	205.32	207.24	199.77	1,046,500
2022-10-18	215.03	218.84	211.32	212.63	204.97	1,270,700
2022-10-17	205.62	210.16	205.62	209.12	201.58	1,304,500
2022-10-14	206.73	209.24	201.46	201.70	194.43	1,181,000
2022-10-13	198.13	207.09	195.24	205.68	198.27	1,797,200
2022-10-12	206.05	206.36	201.08	201.51	194.25	1,399,100
2022-10-11	204.19	208.55	202.37	204.51	197.14	1,228,300
2022-10-10	205.15	207.48	200.24	205.80	198.38	1,621,700
2022-10-07	213.71	214.80	204.05	205.60	198.19	1,198,900
2022-10-06	217.30	220.49	215.85	216.77	208.96	1,178,100
2022-10-05	216.59	219.71	216.59	217.37	209.54	1,363,200
2022-10-04	217.26	221.40	216.68	219.51	211.60	1,704,400
2022-10-03	206.84	216.06	206.65	214.38	206.66	1,606,400
2022-09-30	208.41	210.75	204.57	204.75	197.37	1,512,200
2022-09-29	211.24	211.65	206.32	207.84	200.35	1,100,800
2022-09-28	211.68	214.19	208.18	213.07	205.39	1,579,500
2022-09-27	211.41	212.71	206.04	208.56	201.04	1,538,200
2022-09-26	211.05	212.32	206.84	209.00	201.47	1,783,300

← NewerPage 17 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.