Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	653.10	658.90	650.73	650.73	205.20	1,410,600
2020-08-04	640.88	657.85	640.88	650.91	205.26	1,848,600
2020-08-03	648.69	652.65	640.89	641.14	202.18	1,411,500
2020-07-31	646.08	649.50	640.25	647.92	204.32	1,772,100
2020-07-30	641.33	650.19	639.27	647.63	204.22	1,373,100
2020-07-29	635.03	650.98	634.52	647.63	204.22	2,015,400
2020-07-28	650.00	659.87	621.57	633.55	199.78	3,127,500
2020-07-27	626.22	631.88	623.53	625.52	197.25	2,471,700
2020-07-24	617.52	621.84	613.91	620.02	195.52	1,344,600
2020-07-23	622.85	628.44	612.87	618.50	195.04	1,140,600
2020-07-22	611.30	625.92	611.30	625.90	197.37	1,146,900
2020-07-21	615.00	615.02	608.00	613.40	193.43	1,511,100
2020-07-20	608.71	612.73	606.52	608.08	191.75	970,800
2020-07-17	600.00	613.13	598.95	610.09	192.39	1,822,200
2020-07-16	594.83	603.51	593.31	598.77	188.82	1,049,700
2020-07-15	590.00	598.04	586.92	597.44	188.40	1,210,200
2020-07-14	575.25	587.13	575.25	586.70	185.01	1,150,500
2020-07-13	588.74	590.64	575.60	576.04	181.65	1,142,100
2020-07-10	582.26	586.62	572.63	583.80	184.10	820,800
2020-07-09	587.10	587.74	572.00	579.69	182.80	1,049,400
2020-07-08	590.00	595.64	575.40	586.12	184.83	1,419,000
2020-07-07	585.49	591.58	584.10	588.74	185.65	1,329,900
2020-07-06	590.00	592.73	583.76	592.16	186.73	1,644,600
2020-07-02	582.85	586.57	580.19	582.97	183.83	1,351,500
2020-07-01	577.77	581.94	571.49	577.56	182.13	1,906,800
2020-06-30	567.60	579.88	563.72	577.85	182.22	1,443,300
2020-06-29	561.09	569.80	553.01	566.00	178.48	1,030,800
2020-06-26	572.81	573.88	555.86	557.53	175.81	1,648,500
2020-06-25	567.63	574.30	557.53	573.21	180.76	985,500
2020-06-24	574.97	575.19	566.10	566.65	178.69	1,248,300
2020-06-23	589.68	589.68	574.14	576.33	181.74	1,479,600
2020-06-22	594.45	594.45	574.12	582.47	183.68	1,333,200
2020-06-19	591.67	591.78	578.84	584.67	184.37	2,114,100
2020-06-18	578.00	585.04	577.55	581.70	183.43	834,900
2020-06-17	580.27	588.00	576.56	582.00	183.53	1,228,800
2020-06-16	586.44	588.34	566.08	576.36	181.75	1,303,800
2020-06-15	536.00	572.00	535.97	570.01	179.75	2,628,300
2020-06-12	560.20	561.29	539.17	547.62	172.69	2,205,600
2020-06-11	574.17	576.18	543.94	546.32	172.28	2,883,300
2020-06-10	583.04	585.78	577.36	580.96	183.20	1,123,200
2020-06-09	570.71	585.88	570.25	581.77	183.46	1,523,700
2020-06-08	583.43	584.27	570.50	575.00	181.32	2,092,500
2020-06-05	583.04	590.95	566.34	585.29	184.57	2,654,400
2020-06-04	590.57	593.00	571.83	575.16	181.37	1,907,700
2020-06-03	599.31	603.36	593.09	594.16	187.36	1,545,900
2020-06-02	580.35	599.18	579.19	597.11	188.29	1,582,200
2020-06-01	593.42	594.93	580.04	582.46	183.67	1,040,700
2020-05-29	588.27	596.30	585.22	593.85	187.27	1,315,500
2020-05-28	590.00	595.92	585.87	590.01	186.05	1,647,900
2020-05-27	585.00	585.50	572.55	582.86	183.80	1,355,100
2020-05-26	585.00	585.89	579.37	583.13	183.89	1,377,900
2020-05-22	571.69	577.33	567.94	577.30	182.05	837,600
2020-05-21	565.82	571.25	563.00	570.00	179.74	1,605,300
2020-05-20	570.80	575.61	564.31	564.63	177.63	1,890,000
2020-05-19	570.90	575.65	562.51	563.74	177.35	1,665,000
2020-05-18	580.00	586.12	571.90	572.25	180.03	1,856,700
2020-05-15	540.49	568.38	539.30	568.38	178.81	2,658,900
2020-05-14	540.32	545.62	528.19	545.55	171.63	1,631,100
2020-05-13	550.44	554.70	539.70	548.32	172.50	1,466,700
2020-05-12	557.09	563.76	553.46	553.46	174.11	1,867,800

← NewerPage 27 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.