Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	543.21	563.77	542.80	558.84	175.81	2,395,800
2020-05-08	539.06	553.58	534.70	549.68	172.93	1,477,200
2020-05-07	529.76	533.30	526.21	528.56	166.28	1,172,700
2020-05-06	535.00	536.60	523.44	524.02	164.85	1,025,700
2020-05-05	533.96	539.74	529.53	532.69	167.58	1,121,700
2020-05-04	524.21	529.87	516.96	528.84	166.37	1,184,400
2020-05-01	525.64	529.75	520.07	526.44	165.61	1,241,100
2020-04-30	527.87	543.62	523.63	536.37	168.74	2,059,200
2020-04-29	536.00	559.63	523.98	538.86	169.52	2,886,600
2020-04-28	519.00	519.88	505.06	508.73	160.04	1,564,500
2020-04-27	503.96	514.84	497.29	511.46	160.90	1,401,000
2020-04-24	501.59	506.74	494.59	506.06	159.20	807,300
2020-04-23	500.44	508.67	497.63	498.70	156.89	915,300
2020-04-22	494.67	505.36	494.67	500.29	157.39	1,117,200
2020-04-21	488.39	492.89	479.62	484.90	152.55	984,600
2020-04-20	506.82	514.91	492.93	495.87	156.00	1,747,200
2020-04-17	497.54	518.06	497.54	516.75	162.57	1,824,300
2020-04-16	499.69	501.99	476.10	485.03	152.59	2,226,000
2020-04-15	490.76	499.98	485.84	492.68	154.99	1,869,900
2020-04-14	500.00	510.65	490.01	504.39	158.68	2,263,200
2020-04-13	482.31	492.41	472.88	489.20	153.90	2,571,900
2020-04-09	498.25	518.17	487.65	492.15	154.83	3,194,100
2020-04-08	470.25	491.97	462.05	488.31	153.62	1,770,900
2020-04-07	475.36	484.97	462.03	463.35	145.77	2,435,700
2020-04-06	442.79	462.98	438.11	458.62	144.28	2,193,300
2020-04-03	435.00	442.59	416.24	420.03	132.14	2,051,400
2020-04-02	420.20	439.97	412.01	436.91	137.45	3,257,700
2020-04-01	439.91	444.52	421.40	424.98	133.70	3,430,500
2020-03-31	476.49	481.75	457.55	459.52	144.56	3,840,600
2020-03-30	471.65	486.48	462.89	481.83	151.58	2,259,600
2020-03-27	451.00	471.49	450.00	459.66	144.61	1,990,500
2020-03-26	465.03	473.27	454.00	466.14	146.64	2,562,900
2020-03-25	452.27	474.83	447.25	451.66	142.09	2,766,900
2020-03-24	418.56	460.41	416.45	454.02	142.83	3,735,300
2020-03-23	410.82	422.81	390.77	396.70	124.80	2,876,700
2020-03-20	453.22	457.03	405.98	412.70	129.83	3,788,400
2020-03-19	398.84	448.96	388.10	445.12	140.03	3,081,600
2020-03-18	388.79	410.19	325.43	402.86	126.74	5,138,100
2020-03-17	415.10	434.19	377.70	420.38	132.25	5,943,600
2020-03-16	449.00	450.66	405.44	406.07	127.75	4,736,700
2020-03-13	502.57	505.46	462.87	499.33	157.09	4,273,800
2020-03-12	486.67	509.36	471.01	482.64	151.84	3,269,100
2020-03-11	533.00	534.65	507.55	520.14	163.63	3,127,800
2020-03-10	542.27	546.46	515.42	546.02	171.77	2,829,300
2020-03-09	501.35	538.34	500.50	527.16	165.84	3,484,500
2020-03-06	542.76	544.52	529.49	541.00	170.20	1,971,900
2020-03-05	561.04	566.04	549.26	554.91	174.57	1,775,700
2020-03-04	553.27	574.86	545.30	574.78	180.82	2,210,100
2020-03-03	540.52	552.41	530.61	540.58	170.06	2,212,800
2020-03-02	522.02	538.32	513.02	538.32	169.35	2,520,900
2020-02-28	508.15	516.75	497.67	516.75	162.57	4,074,900
2020-02-27	542.36	548.35	524.90	525.36	164.85	2,345,100
2020-02-26	555.16	565.13	548.85	550.61	172.78	2,172,300
2020-02-25	569.79	570.80	550.25	550.96	172.89	2,530,500
2020-02-24	561.36	571.97	557.01	567.10	177.95	1,697,400
2020-02-21	580.31	583.19	572.39	573.34	179.91	1,149,600
2020-02-20	585.77	591.28	580.00	584.08	183.28	1,021,800
2020-02-19	585.00	592.39	584.94	589.05	184.84	1,479,000
2020-02-18	583.12	583.88	576.20	581.78	182.56	1,239,300
2020-02-14	580.37	585.45	579.17	585.45	183.71	916,200

← NewerPage 28 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.