Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 308.40 | 315.79 | 301.10 | 310.54 | 309.82 | 2,446,300 |
| 2026-07-22 | 321.05 | 322.79 | 318.32 | 319.91 | 319.17 | 2,765,700 |
| 2026-07-21 | 324.35 | 324.35 | 317.50 | 318.46 | 317.73 | 1,285,500 |
| 2026-07-20 | 331.67 | 333.34 | 323.22 | 323.60 | 322.85 | 1,481,900 |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | 330.56 | 1,665,700 |
| 2026-07-16 | 331.29 | 339.23 | 330.98 | 338.14 | 337.36 | 1,629,200 |
| 2026-07-15 | 329.99 | 335.51 | 328.60 | 332.29 | 331.52 | 2,504,200 |
| 2026-07-14 | 333.12 | 334.90 | 327.38 | 328.50 | 327.74 | 1,486,200 |
| 2026-07-13 | 332.19 | 335.35 | 327.53 | 328.97 | 328.21 | 2,081,800 |
| 2026-07-10 | 333.98 | 337.20 | 332.14 | 333.99 | 333.22 | 1,125,200 |
| 2026-07-09 | 333.68 | 333.95 | 329.50 | 332.03 | 331.26 | 1,314,400 |
| 2026-07-08 | 332.90 | 335.00 | 327.86 | 330.57 | 329.81 | 2,232,200 |
| 2026-07-07 | 353.30 | 353.67 | 339.80 | 342.26 | 341.47 | 2,459,800 |
| 2026-07-06 | 353.13 | 353.61 | 344.36 | 349.13 | 348.32 | 1,688,000 |
| 2026-07-02 | 348.74 | 352.48 | 342.12 | 352.48 | 351.67 | 2,078,700 |
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | 345.25 | 2,485,600 |
| 2026-06-30 | 342.80 | 345.99 | 340.05 | 344.32 | 343.53 | 2,455,900 |
| 2026-06-29 | 342.99 | 344.56 | 340.30 | 344.30 | 343.51 | 3,913,300 |
| 2026-06-26 | 339.73 | 345.77 | 337.06 | 344.07 | 343.28 | 8,235,100 |
| 2026-06-25 | 335.40 | 344.00 | 335.40 | 339.08 | 338.30 | 2,606,700 |
| 2026-06-24 | 327.32 | 337.71 | 326.12 | 333.13 | 332.36 | 2,847,700 |
| 2026-06-23 | 322.00 | 329.88 | 320.23 | 322.90 | 322.16 | 3,080,600 |
| 2026-06-22 | 315.98 | 322.29 | 315.71 | 316.90 | 316.17 | 3,160,000 |
| 2026-06-18 | 315.76 | 322.50 | 314.83 | 320.79 | 320.05 | 4,269,200 |
| 2026-06-17 | 322.78 | 324.09 | 312.17 | 313.80 | 313.08 | 2,035,600 |
| 2026-06-16 | 323.98 | 326.00 | 319.70 | 322.44 | 321.70 | 2,416,800 |
| 2026-06-15 | 324.64 | 327.33 | 319.39 | 320.24 | 319.50 | 2,678,800 |
| 2026-06-12 | 321.48 | 323.57 | 316.91 | 317.30 | 316.57 | 1,954,100 |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | 316.16 | 2,959,200 |
| 2026-06-10 | 309.99 | 310.59 | 303.70 | 303.91 | 303.21 | 1,821,600 |
| 2026-06-09 | 302.96 | 310.70 | 302.41 | 310.55 | 309.83 | 2,589,100 |
| 2026-06-08 | 302.00 | 304.43 | 299.02 | 299.55 | 298.86 | 2,442,000 |
| 2026-06-05 | 301.34 | 308.00 | 301.34 | 305.30 | 304.60 | 2,470,200 |
| 2026-06-04 | 301.02 | 303.00 | 296.73 | 300.09 | 299.40 | 1,876,600 |
| 2026-06-03 | 300.51 | 302.03 | 295.66 | 296.49 | 295.81 | 2,042,600 |
| 2026-06-02 | 291.99 | 295.57 | 289.86 | 293.00 | 292.32 | 2,048,100 |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | 294.18 | 2,396,300 |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | 303.14 | 2,569,600 |
| 2026-05-28 | 308.00 | 308.75 | 303.20 | 305.14 | 304.44 | 1,974,600 |
| 2026-05-27 | 312.00 | 315.56 | 309.09 | 309.97 | 309.26 | 2,683,300 |
| 2026-05-26 | 312.00 | 314.45 | 308.83 | 311.25 | 310.53 | 2,104,100 |
| 2026-05-22 | 310.56 | 312.59 | 307.50 | 309.08 | 308.37 | 1,274,400 |
| 2026-05-21 | 303.47 | 311.99 | 298.93 | 309.34 | 307.83 | 2,113,900 |
| 2026-05-20 | 299.02 | 308.08 | 295.00 | 307.70 | 306.20 | 2,727,300 |
| 2026-05-19 | 298.90 | 301.23 | 294.32 | 299.05 | 297.59 | 2,147,000 |
| 2026-05-18 | 301.50 | 308.16 | 300.92 | 302.78 | 301.30 | 1,897,200 |
| 2026-05-15 | 308.25 | 308.25 | 300.05 | 300.10 | 298.63 | 3,849,800 |
| 2026-05-14 | 309.34 | 310.97 | 306.93 | 309.18 | 307.67 | 2,588,400 |
| 2026-05-13 | 309.87 | 310.57 | 302.87 | 306.34 | 304.84 | 3,838,000 |
| 2026-05-12 | 312.52 | 313.56 | 309.71 | 311.58 | 310.06 | 1,721,700 |
| 2026-05-11 | 317.02 | 317.65 | 311.72 | 312.70 | 311.17 | 1,787,000 |
| 2026-05-08 | 323.19 | 323.98 | 315.83 | 316.82 | 315.27 | 1,249,700 |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.21 | 318.65 | 1,828,200 |
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | 322.05 | 2,628,300 |
| 2026-05-05 | 312.30 | 313.33 | 307.05 | 312.46 | 310.93 | 1,480,800 |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | 308.97 | 1,942,100 |
| 2026-05-01 | 323.18 | 324.91 | 317.41 | 318.00 | 316.45 | 1,378,300 |
| 2026-04-30 | 320.68 | 323.73 | 319.22 | 321.61 | 320.04 | 2,165,700 |
| 2026-04-29 | 320.00 | 321.45 | 313.40 | 317.85 | 316.30 | 2,095,400 |
| 2026-04-28 | 342.03 | 344.05 | 321.08 | 324.27 | 322.69 | 2,439,800 |
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.