Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 335.86 | 337.47 | 332.85 | 333.56 | 319.29 | 947,100 |
| 2022-01-05 | 336.53 | 342.57 | 333.99 | 336.35 | 321.96 | 1,182,500 |
| 2022-01-04 | 334.32 | 337.68 | 332.40 | 335.72 | 321.36 | 1,707,700 |
| 2022-01-03 | 348.48 | 350.39 | 335.36 | 339.12 | 324.61 | 1,484,100 |
| 2021-12-31 | 349.57 | 353.27 | 349.24 | 352.16 | 337.10 | 852,100 |
| 2021-12-30 | 352.05 | 354.15 | 349.77 | 350.36 | 335.37 | 410,700 |
| 2021-12-29 | 347.77 | 352.37 | 347.75 | 351.36 | 336.33 | 484,700 |
| 2021-12-28 | 347.70 | 349.67 | 346.08 | 348.40 | 333.50 | 601,200 |
| 2021-12-27 | 339.26 | 346.53 | 339.26 | 345.55 | 330.77 | 842,000 |
| 2021-12-23 | 338.52 | 342.13 | 337.76 | 338.38 | 323.90 | 785,600 |
| 2021-12-22 | 334.00 | 339.21 | 333.67 | 338.72 | 324.23 | 454,100 |
| 2021-12-21 | 336.78 | 339.30 | 332.54 | 334.49 | 320.18 | 1,045,100 |
| 2021-12-20 | 337.61 | 338.00 | 329.00 | 335.69 | 321.33 | 1,153,600 |
| 2021-12-17 | 346.66 | 346.66 | 338.68 | 340.44 | 325.88 | 2,325,600 |
| 2021-12-16 | 347.46 | 349.72 | 345.54 | 348.25 | 333.35 | 944,500 |
| 2021-12-15 | 338.79 | 345.70 | 338.10 | 345.64 | 330.85 | 1,413,500 |
| 2021-12-14 | 346.35 | 346.35 | 340.06 | 342.76 | 328.10 | 918,800 |
| 2021-12-13 | 346.77 | 348.55 | 343.19 | 346.00 | 331.20 | 1,007,900 |
| 2021-12-10 | 346.41 | 348.12 | 343.79 | 346.46 | 331.64 | 659,700 |
| 2021-12-09 | 343.89 | 347.31 | 343.12 | 343.87 | 329.16 | 668,300 |
| 2021-12-08 | 342.50 | 344.08 | 339.08 | 342.22 | 327.58 | 841,200 |
| 2021-12-07 | 344.62 | 345.82 | 341.09 | 341.77 | 327.15 | 1,261,500 |
| 2021-12-06 | 345.30 | 345.39 | 339.84 | 341.13 | 326.54 | 1,123,600 |
| 2021-12-03 | 340.16 | 347.04 | 336.89 | 342.40 | 327.75 | 1,794,700 |
| 2021-12-02 | 331.73 | 342.92 | 330.76 | 339.67 | 325.14 | 1,482,400 |
| 2021-12-01 | 333.40 | 339.67 | 330.83 | 330.95 | 316.79 | 1,813,400 |
| 2021-11-30 | 332.94 | 337.53 | 329.40 | 331.24 | 317.07 | 2,644,800 |
| 2021-11-29 | 325.34 | 335.26 | 323.61 | 334.28 | 319.98 | 1,629,500 |
| 2021-11-26 | 323.92 | 328.73 | 323.00 | 323.30 | 309.47 | 1,030,600 |
| 2021-11-24 | 327.00 | 328.56 | 326.24 | 328.02 | 313.99 | 907,200 |
| 2021-11-23 | 329.00 | 331.25 | 326.09 | 327.49 | 313.48 | 1,024,700 |
| 2021-11-22 | 332.69 | 335.51 | 329.77 | 329.81 | 315.70 | 971,800 |
| 2021-11-19 | 331.92 | 334.77 | 329.32 | 332.25 | 318.04 | 1,355,800 |
| 2021-11-18 | 333.38 | 335.49 | 330.38 | 330.74 | 316.59 | 1,126,100 |
| 2021-11-17 | 338.03 | 340.45 | 332.96 | 333.16 | 318.38 | 1,131,600 |
| 2021-11-16 | 333.38 | 340.07 | 332.88 | 338.64 | 323.62 | 1,334,500 |
| 2021-11-15 | 330.28 | 333.00 | 327.86 | 332.85 | 318.09 | 852,200 |
| 2021-11-12 | 327.05 | 331.50 | 326.00 | 331.40 | 316.70 | 1,212,700 |
| 2021-11-11 | 323.95 | 326.11 | 323.00 | 326.00 | 311.54 | 620,600 |
| 2021-11-10 | 323.31 | 325.68 | 323.31 | 324.61 | 310.21 | 973,200 |
| 2021-11-09 | 320.62 | 324.64 | 319.36 | 324.05 | 309.68 | 781,000 |
| 2021-11-08 | 320.32 | 322.48 | 319.42 | 320.80 | 306.57 | 765,200 |
| 2021-11-05 | 318.92 | 322.33 | 317.31 | 319.03 | 304.88 | 1,098,500 |
| 2021-11-04 | 313.00 | 318.91 | 312.95 | 318.59 | 304.46 | 1,040,900 |
| 2021-11-03 | 314.22 | 314.93 | 310.27 | 314.26 | 300.32 | 1,281,600 |
| 2021-11-02 | 311.33 | 314.19 | 310.92 | 312.79 | 298.92 | 994,800 |
| 2021-11-01 | 316.62 | 318.03 | 310.05 | 310.09 | 296.33 | 1,284,000 |
| 2021-10-29 | 321.31 | 323.50 | 314.60 | 316.61 | 302.57 | 1,524,700 |
| 2021-10-28 | 316.68 | 323.82 | 314.50 | 321.42 | 307.16 | 1,152,000 |
| 2021-10-27 | 317.60 | 321.67 | 316.31 | 317.38 | 303.30 | 1,365,400 |
| 2021-10-26 | 309.71 | 318.85 | 302.02 | 316.02 | 302.00 | 1,931,600 |
| 2021-10-25 | 308.00 | 310.75 | 306.74 | 309.72 | 295.98 | 1,052,900 |
| 2021-10-22 | 306.78 | 308.45 | 306.24 | 306.62 | 293.02 | 653,600 |
| 2021-10-21 | 301.89 | 306.94 | 300.57 | 306.78 | 293.17 | 970,600 |
| 2021-10-20 | 299.32 | 301.93 | 297.35 | 301.88 | 288.49 | 847,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.