Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	293.50	293.50	286.59	289.94	277.08	838,100
2021-10-12	289.20	293.33	288.28	291.86	278.91	1,237,700
2021-10-11	289.00	292.48	288.27	288.29	275.50	855,200
2021-10-08	293.75	294.86	288.04	289.99	277.13	1,171,400
2021-10-07	296.31	299.79	292.98	293.75	280.72	1,426,300
2021-10-06	289.72	294.01	287.96	293.86	280.82	1,409,100
2021-10-05	286.13	292.89	285.04	291.34	278.42	1,571,300
2021-10-04	284.98	289.00	283.71	285.29	272.63	1,483,500
2021-10-01	280.78	289.70	280.24	285.04	272.40	1,797,800
2021-09-30	283.30	284.20	278.77	279.73	267.32	1,670,800
2021-09-29	273.46	285.46	272.01	282.26	269.74	2,580,900
2021-09-28	285.73	286.46	278.70	279.62	267.22	1,619,700
2021-09-27	289.97	291.36	287.45	287.61	274.85	783,700
2021-09-24	292.97	293.84	291.07	291.80	278.86	746,700
2021-09-23	293.34	295.63	292.33	294.25	281.20	854,100
2021-09-22	291.86	294.30	290.48	291.99	279.04	812,600
2021-09-21	293.48	293.75	289.66	290.36	277.48	802,700
2021-09-20	289.02	293.34	288.14	291.77	278.83	1,101,600
2021-09-17	296.41	297.04	293.02	293.74	280.71	1,862,100
2021-09-16	298.91	299.25	296.33	298.02	284.80	643,400
2021-09-15	300.44	300.62	296.76	299.41	286.13	606,500
2021-09-14	302.06	302.51	297.87	298.86	285.60	1,067,200
2021-09-13	303.57	304.85	300.70	302.07	288.67	1,190,200
2021-09-10	297.26	304.08	296.01	300.64	287.30	1,200,200
2021-09-09	294.19	299.32	293.35	297.30	284.11	1,708,800
2021-09-08	298.68	299.38	294.10	296.69	283.53	1,688,300
2021-09-07	302.35	305.06	300.10	302.84	289.41	938,600
2021-09-03	307.01	310.43	305.77	307.43	293.79	786,800
2021-09-02	306.64	308.79	305.56	308.70	295.01	824,600
2021-09-01	302.62	306.77	302.02	305.91	292.34	681,900
2021-08-31	305.00	305.31	302.61	303.67	290.20	963,100
2021-08-30	304.58	307.50	303.86	305.31	291.77	615,100
2021-08-27	303.45	304.86	302.52	302.87	289.44	682,200
2021-08-26	303.39	303.39	299.40	302.27	288.86	673,000
2021-08-25	300.96	303.60	299.57	302.73	289.30	920,900
2021-08-24	305.03	305.04	302.60	303.11	289.66	555,900
2021-08-23	307.46	309.98	304.58	304.72	291.20	686,800
2021-08-20	303.56	308.56	303.18	307.06	293.44	860,200
2021-08-19	298.72	303.57	297.94	302.64	289.22	707,500
2021-08-18	304.92	305.61	300.88	301.11	287.23	850,300
2021-08-17	306.03	306.46	302.50	304.92	290.86	869,900
2021-08-16	305.34	308.82	303.61	307.76	293.57	853,700
2021-08-13	303.71	307.33	303.71	305.66	291.57	911,100
2021-08-12	301.56	304.34	299.55	303.71	289.71	1,325,300
2021-08-11	297.33	303.03	297.08	302.33	288.39	1,151,500
2021-08-10	297.71	298.10	295.79	296.07	282.42	622,900
2021-08-09	297.14	297.85	295.70	297.41	283.70	862,000
2021-08-06	295.55	298.27	295.55	296.95	283.26	709,500
2021-08-05	297.29	298.99	294.56	295.66	282.03	956,700
2021-08-04	295.28	297.71	294.56	296.23	282.57	920,900
2021-08-03	291.43	296.09	291.01	295.98	282.33	863,000
2021-08-02	292.39	293.19	290.62	291.57	278.13	879,600
2021-07-30	289.53	291.68	288.86	291.03	277.61	1,219,300
2021-07-29	289.11	289.75	287.12	289.39	276.05	964,400
2021-07-28	287.77	289.34	286.13	287.54	274.28	1,103,100
2021-07-27	282.99	288.67	279.43	287.72	274.45	1,709,200
2021-07-26	285.76	286.74	283.37	285.48	272.32	1,344,200
2021-07-23	282.36	286.44	282.02	285.97	272.79	1,092,900
2021-07-22	281.83	283.85	281.13	281.55	268.57	716,300
2021-07-21	282.23	282.82	279.00	281.83	268.84	1,203,500

← NewerPage 22 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.