Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	271.08	274.44	269.12	273.92	260.78	1,108,900
2021-04-22	270.91	272.23	268.00	269.73	256.79	1,053,700
2021-04-21	268.64	271.58	268.34	270.96	257.96	1,168,400
2021-04-20	266.26	269.76	265.15	267.24	254.42	1,056,900
2021-04-19	265.78	267.88	262.77	265.60	252.86	1,157,300
2021-04-16	258.79	269.32	258.58	266.92	254.12	2,133,400
2021-04-15	255.87	258.32	255.84	257.14	244.81	1,181,200
2021-04-14	257.00	257.54	254.78	255.05	242.82	890,600
2021-04-13	257.60	258.35	256.26	257.41	245.06	694,000
2021-04-12	255.73	259.18	255.04	257.60	245.24	1,016,500
2021-04-09	254.20	255.39	252.75	255.29	243.04	1,554,200
2021-04-08	251.72	254.97	251.11	253.48	241.32	1,235,900
2021-04-07	258.92	259.69	250.36	251.70	239.63	1,742,700
2021-04-06	255.07	259.58	254.33	258.95	246.53	1,908,800
2021-04-05	251.69	256.50	250.21	255.90	243.62	1,371,100
2021-04-01	246.34	250.78	244.67	249.75	237.77	1,474,800
2021-03-31	746.24	749.68	737.97	738.01	234.20	1,321,500
2021-03-30	753.44	753.87	742.17	746.22	236.81	1,084,500
2021-03-29	759.00	768.00	751.42	756.31	240.01	1,092,600
2021-03-26	739.35	760.00	737.17	759.02	240.87	1,691,400
2021-03-25	723.31	741.23	720.14	739.21	234.58	1,431,000
2021-03-24	721.69	732.62	721.69	724.15	229.80	1,266,600
2021-03-23	722.05	738.20	721.53	725.94	230.37	1,797,600
2021-03-22	706.38	721.90	705.34	720.24	228.56	1,058,400
2021-03-19	708.51	714.02	705.80	706.25	224.12	2,829,900
2021-03-18	708.84	716.30	698.80	710.13	225.36	1,385,100
2021-03-17	717.77	718.66	708.58	712.36	226.06	1,074,600
2021-03-16	717.51	720.80	711.20	717.05	227.55	1,269,600
2021-03-15	708.13	716.97	704.45	716.97	227.53	818,100
2021-03-12	701.90	710.64	700.08	708.13	224.72	1,228,200
2021-03-11	705.50	712.05	703.30	704.00	223.41	1,447,200
2021-03-10	710.09	719.64	704.77	706.10	224.08	1,690,800
2021-03-09	693.45	712.63	692.49	706.04	224.06	2,317,800
2021-03-08	678.30	702.71	677.01	688.11	218.37	1,971,600
2021-03-05	663.49	676.90	657.22	675.69	214.43	2,087,100
2021-03-04	671.12	676.14	654.19	659.56	209.31	2,100,900
2021-03-03	690.92	693.93	672.83	673.21	213.64	1,626,900
2021-03-02	691.21	696.77	684.40	689.68	218.87	1,482,600
2021-03-01	685.00	703.69	685.00	693.84	220.19	1,862,400
2021-02-26	675.69	690.83	675.55	680.34	215.90	2,456,100
2021-02-25	678.62	684.28	670.55	673.17	213.10	2,021,100
2021-02-24	697.11	698.04	680.19	682.03	215.91	2,742,000
2021-02-23	705.65	705.65	691.05	696.59	220.52	2,318,400
2021-02-22	713.57	715.00	701.73	708.63	224.33	1,414,200
2021-02-19	729.15	729.42	713.06	716.91	226.95	1,486,200
2021-02-18	718.34	730.60	715.04	726.76	230.07	1,444,200
2021-02-17	703.00	723.85	698.94	721.40	228.37	1,719,600
2021-02-16	722.00	722.39	706.84	707.42	223.94	1,562,700
2021-02-12	717.31	727.30	717.27	721.05	228.26	1,308,600
2021-02-11	714.29	721.50	713.01	719.29	227.70	1,203,000
2021-02-10	715.59	717.57	708.00	712.32	225.50	1,541,400
2021-02-09	724.15	725.24	712.73	713.01	225.71	1,220,400
2021-02-08	722.96	729.42	721.37	724.01	229.20	1,424,700
2021-02-05	713.61	726.07	712.95	716.58	226.84	1,947,300
2021-02-04	703.36	722.53	702.96	710.32	224.86	1,771,500
2021-02-03	720.41	727.45	700.69	701.34	222.02	1,769,400
2021-02-02	699.62	715.09	699.62	710.54	224.93	1,223,100
2021-02-01	694.62	699.67	681.59	698.10	220.99	1,426,500
2021-01-29	705.93	705.93	685.85	691.80	219.00	2,347,800
2021-01-28	714.86	723.39	691.76	712.05	225.41	2,002,800

← NewerPage 24 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.