Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	677.92	695.03	674.57	692.09	218.69	1,851,900
2020-10-28	674.22	686.00	665.93	678.66	214.44	2,416,800
2020-10-27	677.16	682.31	667.76	673.47	212.80	1,791,600
2020-10-26	677.11	679.84	664.22	670.38	211.83	1,461,300
2020-10-23	681.14	685.05	673.72	683.31	215.91	1,108,800
2020-10-22	676.24	680.63	668.97	678.00	214.23	859,800
2020-10-21	675.00	684.50	673.12	674.07	212.99	1,533,000
2020-10-20	687.50	688.67	673.60	674.93	213.26	1,578,900
2020-10-19	696.36	699.08	679.52	681.83	215.44	1,038,600
2020-10-16	691.64	701.76	690.66	695.32	219.71	1,140,600
2020-10-15	688.34	692.80	682.99	688.00	217.39	1,275,300
2020-10-14	698.79	698.79	690.58	693.99	219.29	1,297,500
2020-10-13	702.61	706.35	695.15	697.18	220.29	1,303,800
2020-10-12	702.00	708.74	699.19	702.38	221.94	943,200
2020-10-09	691.35	698.94	690.00	698.40	220.68	1,356,600
2020-10-08	694.62	697.96	685.47	688.28	217.48	1,477,200
2020-10-07	687.74	693.66	685.31	691.80	218.59	1,350,900
2020-10-06	691.88	696.57	680.97	682.38	215.62	1,562,400
2020-10-05	693.52	701.45	686.76	689.60	217.90	1,940,100
2020-10-02	686.71	696.90	680.77	688.98	217.70	1,234,500
2020-10-01	704.98	709.53	688.67	690.80	218.28	1,557,000
2020-09-30	710.00	715.00	691.91	696.74	220.15	2,412,900
2020-09-29	710.47	715.34	705.63	705.67	222.98	871,200
2020-09-28	705.72	712.17	701.89	707.06	223.42	1,284,600
2020-09-25	684.81	698.23	681.77	697.45	220.38	856,500
2020-09-24	681.33	690.95	679.29	685.90	216.73	902,400
2020-09-23	691.98	693.42	675.83	677.32	214.02	1,137,600
2020-09-22	684.28	698.66	683.41	696.32	220.02	1,332,900
2020-09-21	687.89	689.82	674.18	682.83	215.76	1,043,700
2020-09-18	708.22	713.46	692.03	695.49	219.76	2,295,900
2020-09-17	710.00	713.60	702.77	712.55	225.15	1,413,300
2020-09-16	718.73	721.69	713.02	715.12	225.96	1,212,300
2020-09-15	720.76	725.91	713.85	716.25	226.32	1,062,000
2020-09-14	714.00	721.01	711.00	717.60	226.75	1,336,200
2020-09-11	705.31	712.97	700.39	708.74	223.95	1,420,800
2020-09-10	696.91	709.34	693.00	702.66	222.03	2,507,400
2020-09-09	686.80	697.51	682.13	694.43	219.42	1,585,200
2020-09-08	670.83	673.30	661.70	669.30	211.48	1,951,800
2020-09-04	680.76	684.53	661.08	679.62	214.75	1,858,500
2020-09-03	697.00	697.00	671.24	678.84	214.50	1,576,800
2020-09-02	684.55	699.81	683.50	699.16	220.92	1,393,500
2020-09-01	669.50	686.04	667.94	686.04	216.77	1,512,600
2020-08-31	676.36	676.36	669.66	671.05	212.04	1,129,800
2020-08-28	673.97	676.38	669.68	675.91	213.57	1,015,200
2020-08-27	680.25	680.25	671.06	671.80	212.27	800,400
2020-08-26	669.93	678.90	667.12	676.71	213.83	917,100
2020-08-25	674.70	678.61	666.36	670.29	211.80	810,000
2020-08-24	680.00	681.60	668.17	671.41	212.15	786,300
2020-08-21	667.87	677.94	664.50	675.82	213.54	1,068,600
2020-08-20	663.33	670.40	663.33	667.55	210.93	957,900
2020-08-19	672.39	672.81	663.85	665.09	209.73	949,800
2020-08-18	675.00	676.03	668.67	669.98	211.27	887,400
2020-08-17	670.74	674.17	665.67	671.00	211.59	1,032,900
2020-08-14	670.18	673.97	663.31	666.56	210.19	678,900
2020-08-13	667.66	674.55	665.31	669.23	211.04	834,600
2020-08-12	656.22	675.74	654.52	671.89	211.88	1,722,300
2020-08-11	655.00	661.23	650.06	652.40	205.73	1,179,300
2020-08-10	656.00	659.19	649.25	651.25	205.37	1,049,100
2020-08-07	654.06	657.56	652.60	656.72	207.09	1,127,700
2020-08-06	650.28	658.90	649.37	654.57	206.41	1,289,100

← NewerPage 26 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.