Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	276.48	282.84	275.88	281.24	268.27	1,661,000
2021-07-19	280.94	284.18	278.36	282.93	269.89	2,059,700
2021-07-16	280.20	283.87	279.95	282.41	269.39	1,032,800
2021-07-15	276.46	279.98	276.46	279.12	266.25	824,000
2021-07-14	278.79	279.62	275.15	276.93	264.16	681,200
2021-07-13	276.75	278.60	276.48	278.05	265.23	1,217,900
2021-07-12	276.60	279.15	275.13	277.97	265.15	731,600
2021-07-09	275.73	276.72	273.45	276.22	263.49	698,300
2021-07-08	274.70	275.14	271.15	273.09	260.50	1,166,500
2021-07-07	272.99	277.66	272.65	277.41	264.62	674,400
2021-07-06	275.00	275.22	269.61	273.50	260.89	686,100
2021-07-02	275.63	275.96	273.96	275.22	262.53	549,200
2021-07-01	273.68	275.53	270.80	275.34	262.65	790,300
2021-06-30	272.68	273.34	271.13	272.45	259.89	971,900
2021-06-29	273.25	275.58	272.16	272.78	260.20	647,700
2021-06-28	273.74	273.74	270.24	272.49	259.93	936,400
2021-06-25	269.80	274.06	269.79	273.99	261.36	1,840,600
2021-06-24	273.19	273.19	269.17	270.08	257.63	892,900
2021-06-23	273.50	274.56	271.22	271.37	258.86	591,300
2021-06-22	273.43	275.17	271.99	273.46	260.85	672,600
2021-06-21	270.00	274.50	269.16	273.10	260.51	1,041,800
2021-06-18	266.86	270.03	266.11	268.16	255.80	2,048,600
2021-06-17	269.64	270.01	265.72	269.23	256.82	1,302,400
2021-06-16	272.25	272.77	267.51	268.48	256.10	1,251,600
2021-06-15	274.92	274.92	271.12	271.62	259.10	1,325,600
2021-06-14	276.05	277.20	271.50	273.76	261.14	1,150,000
2021-06-11	277.86	278.80	275.05	276.74	263.98	1,151,900
2021-06-10	281.95	282.46	276.42	277.86	265.05	1,206,800
2021-06-09	279.51	280.46	276.11	276.96	264.19	1,879,800
2021-06-08	281.94	282.19	278.74	281.00	268.04	926,100
2021-06-07	283.02	284.20	280.44	280.81	267.86	849,500
2021-06-04	283.64	284.33	281.43	283.20	270.14	1,049,100
2021-06-03	280.77	283.00	278.13	282.57	269.54	1,008,100
2021-06-02	285.00	285.57	281.49	282.41	269.39	1,304,100
2021-06-01	285.90	288.64	282.66	282.84	269.80	1,201,600
2021-05-28	286.61	286.88	283.38	283.53	270.46	1,444,600
2021-05-27	286.16	288.37	285.58	285.77	272.59	2,675,800
2021-05-26	286.05	287.09	285.12	285.64	272.47	960,900
2021-05-25	285.50	286.68	284.57	285.59	272.42	835,200
2021-05-24	283.84	285.69	282.70	284.97	271.83	923,300
2021-05-21	283.95	287.35	282.84	283.13	270.08	1,438,400
2021-05-20	280.38	285.46	280.01	282.59	269.56	1,029,100
2021-05-19	280.61	282.18	277.21	281.27	267.78	1,035,600
2021-05-18	284.23	286.47	282.84	283.17	269.59	1,034,700
2021-05-17	286.43	287.58	282.87	284.23	270.60	1,268,700
2021-05-14	287.35	289.29	285.59	286.09	272.37	980,400
2021-05-13	281.04	287.02	280.18	285.81	272.10	1,059,300
2021-05-12	284.50	286.84	279.75	279.84	266.42	1,869,900
2021-05-11	287.36	287.99	283.19	285.84	272.13	1,244,300
2021-05-10	288.71	293.05	288.06	288.65	274.80	1,497,500
2021-05-07	284.74	287.77	283.01	287.23	273.45	887,800
2021-05-06	283.91	286.35	283.58	285.39	271.70	1,065,400
2021-05-05	284.84	285.26	280.45	283.28	269.69	1,059,200
2021-05-04	276.51	283.60	276.04	283.50	269.90	1,644,400
2021-05-03	275.00	279.46	274.56	277.91	264.58	1,094,300
2021-04-30	272.61	274.63	271.51	273.87	260.73	1,279,200
2021-04-29	270.80	274.18	270.07	273.44	260.32	1,686,000
2021-04-28	270.47	271.49	268.10	268.96	256.06	1,290,000
2021-04-27	265.48	270.37	262.88	269.49	256.56	1,538,800
2021-04-26	274.25	275.00	269.00	269.54	256.61	1,230,400

← NewerPage 23 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.