Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	206.47	212.94	206.40	211.22	203.61	1,610,600
2022-09-22	211.72	212.50	207.68	208.05	200.55	2,213,900
2022-09-21	220.09	221.15	213.66	213.84	206.13	1,197,100
2022-09-20	220.00	220.52	217.07	218.83	210.94	1,188,000
2022-09-19	220.86	223.51	220.57	223.18	215.14	1,159,800
2022-09-16	219.70	223.17	219.70	221.56	213.58	2,410,700
2022-09-15	225.99	229.86	223.53	223.87	215.80	1,100,000
2022-09-14	230.06	230.41	223.87	225.85	217.71	1,360,900
2022-09-13	236.13	236.74	230.26	230.86	222.54	1,084,200
2022-09-12	241.93	244.82	241.00	242.97	234.22	1,477,800
2022-09-09	241.20	242.36	239.51	240.35	231.69	1,318,300
2022-09-08	236.75	241.13	235.49	240.78	232.10	1,179,700
2022-09-07	229.60	238.71	228.24	238.65	230.05	1,434,500
2022-09-06	232.50	232.75	227.87	228.38	220.15	1,303,000
2022-09-02	235.25	236.26	230.85	231.81	223.46	1,199,100
2022-09-01	231.09	233.41	230.08	232.33	223.96	1,575,000
2022-08-31	237.92	237.99	232.06	232.10	223.74	1,742,500
2022-08-30	235.94	238.17	234.41	235.00	226.53	1,343,600
2022-08-29	233.83	236.37	231.64	234.01	225.58	1,255,700
2022-08-26	245.00	245.00	235.53	235.70	227.21	1,184,000
2022-08-25	241.32	244.63	240.06	244.53	235.72	825,300
2022-08-24	238.26	242.69	237.12	239.53	230.90	1,464,200
2022-08-23	239.36	240.85	236.95	238.08	229.50	1,241,300
2022-08-22	241.49	244.53	240.43	241.44	232.74	1,065,400
2022-08-19	247.99	248.87	244.14	244.58	235.77	939,900
2022-08-18	250.81	251.96	247.44	248.97	240.00	1,262,600
2022-08-17	252.36	254.14	250.05	251.47	241.83	1,419,500
2022-08-16	255.35	258.92	255.12	256.27	246.45	1,369,200
2022-08-15	252.15	258.27	251.34	257.34	247.48	1,333,600
2022-08-12	245.11	251.82	244.66	251.61	241.97	1,479,100
2022-08-11	246.24	247.34	242.11	243.99	234.64	1,624,800
2022-08-10	237.88	247.22	237.17	243.74	234.40	2,464,800
2022-08-09	239.47	240.20	232.18	232.36	223.45	2,056,700
2022-08-08	239.80	242.91	238.72	240.49	231.27	1,518,600
2022-08-05	240.01	240.82	235.73	237.08	227.99	1,955,100
2022-08-04	239.57	244.76	239.57	243.09	233.77	1,016,700
2022-08-03	242.79	243.23	237.82	239.32	230.15	1,887,400
2022-08-02	244.09	245.37	239.45	243.61	234.27	1,980,000
2022-08-01	240.38	243.74	238.83	243.09	233.77	2,162,200
2022-07-29	243.00	246.04	241.48	241.94	232.67	1,974,000
2022-07-28	230.83	245.61	230.51	243.04	233.72	2,498,400
2022-07-27	226.19	233.28	220.74	231.97	223.08	7,253,600
2022-07-26	257.00	257.28	252.54	254.29	244.54	1,366,300
2022-07-25	257.81	259.84	255.77	259.01	249.08	1,194,600
2022-07-22	258.65	263.24	256.86	259.01	249.08	1,496,900
2022-07-21	250.46	257.09	249.72	256.59	246.75	1,087,000
2022-07-20	248.25	250.52	246.18	249.53	239.96	1,062,800
2022-07-19	246.21	248.01	243.05	247.48	237.99	1,034,900
2022-07-18	246.11	247.09	242.07	243.25	233.93	1,269,600
2022-07-15	248.62	249.06	243.81	245.57	236.16	1,109,600
2022-07-14	242.27	245.16	240.58	244.44	235.07	1,098,300
2022-07-13	240.00	246.57	237.87	245.72	236.30	1,308,500
2022-07-12	245.08	252.18	243.61	246.56	237.11	1,691,000
2022-07-11	236.24	243.67	236.01	241.96	232.68	1,214,200
2022-07-08	238.50	239.66	236.16	238.29	229.16	923,500
2022-07-07	240.79	245.76	239.21	239.49	230.31	1,528,300
2022-07-06	242.84	247.04	240.37	242.74	233.44	1,817,700
2022-07-05	233.00	242.66	230.97	242.23	232.94	2,331,100
2022-07-01	225.00	235.49	224.38	235.23	226.21	2,295,800
2022-06-30	224.00	225.60	218.61	223.91	215.33	1,548,400

← NewerPage 18 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.