Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	718.34	722.74	705.53	717.54	227.15	1,682,100
2021-01-26	737.32	737.32	721.06	723.64	229.08	1,313,400
2021-01-25	735.07	741.37	731.78	734.28	232.45	1,200,600
2021-01-22	732.71	737.47	727.92	732.17	231.78	924,900
2021-01-21	737.00	747.97	733.86	736.35	233.10	909,600
2021-01-20	727.61	737.00	723.10	736.22	233.06	1,271,700
2021-01-19	729.49	737.63	725.43	725.61	229.70	1,353,300
2021-01-15	717.90	728.57	712.09	725.55	229.68	2,126,400
2021-01-14	726.41	728.11	716.49	718.78	227.54	1,224,300
2021-01-13	741.25	741.25	726.85	728.14	230.50	1,207,800
2021-01-12	734.04	740.85	729.61	739.16	233.99	926,700
2021-01-11	725.71	738.61	719.12	734.94	232.66	781,800
2021-01-08	733.51	734.48	721.19	728.77	230.70	1,203,600
2021-01-07	724.71	740.02	723.99	735.13	232.72	1,507,200
2021-01-06	715.00	726.01	713.55	722.35	228.67	1,648,800
2021-01-05	720.49	728.08	717.69	719.86	227.88	1,171,800
2021-01-04	734.99	736.92	714.68	723.47	229.03	1,224,900
2020-12-31	728.44	735.84	723.73	734.91	232.65	920,400
2020-12-30	732.04	735.90	726.90	727.13	230.18	642,000
2020-12-29	733.98	734.58	726.00	730.59	231.28	586,800
2020-12-28	738.10	738.10	728.84	729.34	230.88	513,300
2020-12-24	727.29	735.21	726.13	733.90	232.33	326,100
2020-12-23	737.52	740.60	724.44	724.45	229.34	800,700
2020-12-22	730.00	739.99	725.97	737.07	233.33	1,004,700
2020-12-21	719.92	729.68	711.53	729.17	230.83	1,051,200
2020-12-18	726.75	729.45	718.60	728.23	230.53	2,662,800
2020-12-17	727.09	729.31	723.57	726.25	229.91	1,515,900
2020-12-16	726.77	728.96	719.80	722.49	228.72	1,149,600
2020-12-15	723.85	726.31	717.21	722.34	228.67	957,600
2020-12-14	724.05	730.00	718.79	718.85	227.56	1,545,300
2020-12-11	718.56	722.55	713.33	718.61	227.49	1,086,900
2020-12-10	716.53	724.92	712.81	719.82	227.87	1,383,300
2020-12-09	721.85	728.85	713.14	720.64	228.13	1,691,400
2020-12-08	711.43	721.19	710.80	719.26	227.69	1,317,600
2020-12-07	707.54	713.22	706.51	710.08	224.79	1,911,900
2020-12-04	712.58	714.00	703.11	705.91	223.47	2,087,100
2020-12-03	715.66	719.88	706.74	708.05	224.14	1,362,900
2020-12-02	743.49	746.33	713.98	715.65	226.55	1,773,600
2020-12-01	750.00	755.00	739.92	743.26	235.29	1,743,300
2020-11-30	733.89	748.61	732.53	747.63	236.67	2,643,000
2020-11-27	731.98	741.50	730.39	735.81	232.93	418,200
2020-11-25	738.78	741.98	727.72	731.25	231.49	1,005,300
2020-11-24	739.49	746.37	733.28	735.29	232.77	1,643,700
2020-11-23	727.41	736.56	726.43	734.13	232.40	1,046,700
2020-11-20	730.00	732.68	723.63	724.23	229.27	968,700
2020-11-19	723.61	735.43	715.97	728.73	230.69	1,563,600
2020-11-18	733.39	738.21	723.60	723.61	229.07	1,462,800
2020-11-17	725.00	734.47	719.35	731.08	231.43	1,476,600
2020-11-16	728.12	734.32	722.48	731.70	231.63	1,522,200
2020-11-13	723.14	728.55	720.21	726.28	229.92	979,200
2020-11-12	724.74	728.34	712.43	717.31	227.08	1,688,700
2020-11-11	726.31	730.44	720.54	727.48	229.87	1,159,500
2020-11-10	692.57	724.10	692.57	722.41	228.27	2,378,400
2020-11-09	745.50	758.00	690.67	690.76	218.27	3,004,500
2020-11-06	732.88	737.20	725.66	736.10	232.59	1,279,500
2020-11-05	730.00	740.73	728.50	729.82	230.61	1,110,600
2020-11-04	710.63	729.32	710.63	723.99	228.77	1,410,600
2020-11-03	709.92	718.75	705.26	710.09	224.37	1,396,800
2020-11-02	696.86	715.44	695.00	709.30	224.12	1,852,800
2020-10-30	686.25	695.01	681.30	687.98	217.39	2,064,900

← NewerPage 25 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.