Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	253.82	259.08	252.32	259.04	248.53	1,587,500
2022-04-01	251.36	255.37	249.64	255.21	244.86	1,378,300
2022-03-31	253.45	255.50	249.62	249.62	239.50	1,816,700
2022-03-30	257.00	258.11	252.19	253.01	242.75	1,157,500
2022-03-29	259.05	264.43	256.32	259.35	248.83	1,904,000
2022-03-28	245.54	250.62	244.11	250.58	240.42	1,282,100
2022-03-25	249.29	250.79	244.46	245.21	235.27	1,143,300
2022-03-24	248.46	250.01	246.60	249.93	239.79	1,369,800
2022-03-23	248.42	249.76	246.80	247.64	237.60	1,276,500
2022-03-22	251.49	252.15	248.55	250.17	240.02	1,400,300
2022-03-21	251.20	251.88	244.14	245.82	235.85	1,135,900
2022-03-18	248.13	252.63	244.88	251.53	241.33	2,068,300
2022-03-17	242.51	247.53	241.49	247.52	237.48	1,409,000
2022-03-16	244.98	249.60	239.66	244.38	234.47	1,651,100
2022-03-15	239.73	244.48	239.27	242.44	232.61	1,757,500
2022-03-14	234.86	239.67	233.41	237.63	227.99	1,340,700
2022-03-11	238.01	239.13	233.32	233.59	224.12	1,269,900
2022-03-10	238.38	239.44	235.85	237.55	227.92	1,672,300
2022-03-09	241.98	244.54	238.01	241.71	231.91	1,887,100
2022-03-08	242.45	248.08	236.20	239.85	230.12	2,049,100
2022-03-07	257.45	258.50	242.90	242.95	233.10	2,197,700
2022-03-04	255.46	258.75	253.52	258.49	248.01	1,643,700
2022-03-03	262.82	263.93	256.22	258.04	247.58	997,900
2022-03-02	256.05	261.18	255.58	260.22	249.67	1,449,300
2022-03-01	261.52	263.46	253.95	255.53	245.17	2,311,200
2022-02-28	264.73	266.80	260.83	263.13	252.46	2,315,000
2022-02-25	259.55	267.39	259.16	267.27	256.43	1,423,800
2022-02-24	253.52	259.58	251.43	258.94	247.86	2,010,200
2022-02-23	262.90	264.10	259.15	259.40	248.30	2,101,400
2022-02-22	265.86	266.72	259.13	261.58	250.39	2,088,600
2022-02-18	267.69	271.49	266.36	268.07	256.60	1,317,400
2022-02-17	271.25	273.06	266.46	267.22	255.79	946,100
2022-02-16	271.86	273.05	266.88	272.63	260.97	924,000
2022-02-15	274.74	275.05	270.24	271.57	259.95	1,166,900
2022-02-14	273.54	274.65	269.18	270.48	258.91	1,074,700
2022-02-11	278.94	279.93	272.20	273.10	261.42	1,265,100
2022-02-10	283.18	285.42	278.51	279.93	267.96	1,215,200
2022-02-09	283.00	288.50	282.96	286.62	274.36	1,086,400
2022-02-08	280.10	281.00	277.98	279.67	267.71	1,125,900
2022-02-07	282.15	282.68	279.22	279.22	267.28	1,474,900
2022-02-04	286.02	286.10	280.61	281.73	269.68	1,459,700
2022-02-03	291.51	294.08	287.40	287.83	275.52	998,800
2022-02-02	293.70	295.75	290.17	294.32	281.73	1,190,100
2022-02-01	288.73	294.30	284.69	293.09	280.55	2,221,000
2022-01-31	287.00	288.90	283.20	286.51	274.25	2,498,700
2022-01-28	282.38	287.85	273.78	287.70	275.39	2,316,800
2022-01-27	290.28	294.94	279.81	283.17	271.06	3,374,500
2022-01-26	295.00	299.99	291.72	292.75	280.23	3,524,100
2022-01-25	294.51	298.95	290.52	294.26	281.67	2,908,000
2022-01-24	287.25	299.64	284.90	298.52	285.75	2,987,300
2022-01-21	297.66	301.85	292.76	292.85	280.32	2,124,900
2022-01-20	305.32	307.57	296.75	297.66	284.93	1,501,300
2022-01-19	306.66	309.20	303.57	303.79	290.79	1,859,800
2022-01-18	300.71	306.95	297.78	306.22	293.12	2,738,200
2022-01-14	310.24	313.45	304.00	308.46	295.26	2,622,700
2022-01-13	322.24	324.50	316.64	317.39	303.81	1,064,300
2022-01-12	325.35	326.01	319.30	321.59	307.83	1,191,400
2022-01-11	323.42	324.67	318.07	324.50	310.62	1,063,600
2022-01-10	322.30	323.46	317.07	323.30	309.47	1,603,700
2022-01-07	333.00	333.18	322.69	323.22	309.39	1,325,500

← NewerPage 20 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.