Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	333.00	333.18	322.69	323.22	309.39	1,325,500
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
2021-10-19	298.86	298.86	296.03	298.28	285.05	656,900
2021-10-18	294.81	297.39	294.26	297.35	284.16	757,200
2021-10-15	294.04	297.24	291.90	296.39	283.24	1,058,700
2021-10-14	288.75	292.36	285.03	292.22	279.26	1,079,300

← NewerPage 21 of 79 · 4,731 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.