Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	224.00	225.60	218.61	223.91	215.33	1,548,400
2022-06-29	222.32	226.32	221.09	225.41	216.77	1,266,800
2022-06-28	229.09	231.37	222.81	223.31	214.75	1,143,300
2022-06-27	230.36	231.21	226.18	227.16	218.45	1,633,400
2022-06-24	227.00	231.66	226.00	231.25	222.39	2,744,300
2022-06-23	222.06	225.32	220.49	224.89	216.27	2,481,900
2022-06-22	215.13	223.55	215.01	221.20	212.72	2,370,500
2022-06-21	221.70	224.16	217.23	220.15	211.71	2,509,400
2022-06-17	218.56	226.28	214.22	222.79	214.25	2,627,900
2022-06-16	223.29	223.82	216.12	218.95	210.56	1,553,000
2022-06-15	231.72	233.51	224.40	228.99	220.21	1,580,200
2022-06-14	236.92	239.20	226.94	229.48	220.68	1,539,000
2022-06-13	241.45	245.25	236.63	237.86	228.74	1,635,600
2022-06-10	258.13	258.30	247.22	247.42	237.94	1,513,800
2022-06-09	267.30	273.85	261.87	261.99	251.95	1,593,100
2022-06-08	275.02	275.77	266.93	268.08	257.80	1,154,600
2022-06-07	272.13	278.31	271.45	277.23	266.60	1,293,200
2022-06-06	268.99	275.89	268.18	275.03	264.49	1,220,000
2022-06-03	266.80	273.43	266.41	268.88	258.57	1,395,800
2022-06-02	266.55	269.77	265.07	269.49	259.16	2,271,600
2022-06-01	270.12	270.12	263.43	265.26	255.09	1,202,100
2022-05-31	272.71	272.71	265.00	268.04	257.77	4,118,300
2022-05-27	274.10	276.38	272.51	276.35	265.76	1,180,100
2022-05-26	270.27	274.27	266.40	271.97	261.54	1,363,900
2022-05-25	257.21	265.46	255.76	265.12	254.96	1,420,800
2022-05-24	259.39	260.02	254.20	257.65	247.77	1,450,700
2022-05-23	260.61	261.80	257.37	259.27	249.33	1,290,300
2022-05-20	260.51	262.31	250.18	257.95	248.06	2,576,100
2022-05-19	257.74	263.32	255.16	259.37	249.43	1,690,300
2022-05-18	266.40	267.98	258.06	259.66	249.13	1,526,900
2022-05-17	275.30	276.45	266.66	269.26	258.34	1,603,800
2022-05-16	270.62	274.71	265.32	271.37	260.36	1,278,700
2022-05-13	275.66	277.91	270.49	273.33	262.25	1,501,600
2022-05-12	262.42	275.11	261.00	274.54	263.41	2,637,500
2022-05-11	265.36	271.47	263.78	264.67	253.94	1,376,500
2022-05-10	278.67	280.00	265.18	266.37	255.57	2,208,700
2022-05-09	269.99	280.84	269.52	276.97	265.74	2,280,300
2022-05-06	275.77	275.77	268.14	273.38	262.29	1,758,600
2022-05-05	280.11	282.16	273.61	276.95	265.72	2,130,000
2022-05-04	270.44	283.15	270.21	282.53	271.07	2,059,100
2022-05-03	268.49	271.08	265.92	269.37	258.45	2,007,000
2022-05-02	273.80	278.20	265.91	268.78	257.88	2,870,700
2022-04-29	280.03	285.00	273.90	274.96	263.81	3,099,500
2022-04-28	283.00	284.70	276.26	281.31	269.90	2,367,100
2022-04-27	272.74	283.99	272.45	279.38	268.05	3,950,200
2022-04-26	268.78	275.94	266.32	271.37	260.36	5,011,900
2022-04-25	245.13	248.35	240.70	248.02	237.96	1,738,500
2022-04-22	251.15	251.15	244.64	244.92	234.99	1,426,500
2022-04-21	256.39	258.43	251.33	251.61	241.41	1,408,400
2022-04-20	255.03	258.67	251.02	253.09	242.83	1,705,500
2022-04-19	246.65	253.85	246.65	252.25	242.02	1,275,500
2022-04-18	249.76	252.58	245.38	246.17	236.19	1,389,300
2022-04-14	259.84	261.26	252.75	252.90	242.64	1,246,800
2022-04-13	255.74	259.72	254.23	258.40	247.92	1,282,300
2022-04-12	262.99	265.20	255.84	256.95	246.53	857,600
2022-04-11	262.08	264.46	260.73	261.10	250.51	995,900
2022-04-08	265.00	266.77	262.40	263.76	253.06	1,131,300
2022-04-07	261.26	264.21	258.33	263.83	253.13	1,559,400
2022-04-06	255.91	263.65	254.30	262.63	251.98	1,671,300
2022-04-05	258.28	262.31	256.75	257.97	247.51	1,603,300

← NewerPage 19 of 79 · 4,730 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.