Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	577.23	582.57	576.10	579.76	181.92	838,500
2020-02-12	577.15	581.99	575.65	580.14	182.04	1,109,400
2020-02-11	573.25	581.15	572.67	577.04	181.07	1,223,700
2020-02-10	571.11	574.76	568.86	572.28	179.58	1,518,600
2020-02-07	581.32	581.32	571.63	572.55	179.66	1,704,600
2020-02-06	584.06	585.58	579.30	581.90	182.60	1,985,400
2020-02-05	586.96	587.48	570.93	582.44	182.76	2,439,900
2020-02-04	578.84	589.99	576.40	586.97	184.19	1,922,400
2020-02-03	559.32	578.08	557.86	574.91	180.40	2,517,900
2020-01-31	560.37	564.00	551.20	556.99	174.78	2,703,600
2020-01-30	562.40	570.77	555.50	568.90	178.52	3,222,900
2020-01-29	593.00	598.00	590.26	590.26	185.22	1,906,500
2020-01-28	584.50	592.96	584.50	591.05	185.47	1,189,500
2020-01-27	587.89	589.95	582.55	584.27	183.34	1,233,300
2020-01-24	599.00	599.95	591.93	594.84	186.66	1,400,400
2020-01-23	594.16	596.63	589.45	596.54	187.19	1,297,200
2020-01-22	596.08	596.61	590.89	592.93	186.06	1,093,800
2020-01-21	594.45	598.25	590.35	593.06	186.10	1,596,000
2020-01-17	586.34	595.07	583.83	594.47	186.54	2,143,500
2020-01-16	589.82	589.82	581.79	584.98	183.56	1,494,900
2020-01-15	576.13	587.79	573.96	584.56	183.43	1,460,400
2020-01-14	574.74	578.97	572.56	574.47	180.26	1,810,200
2020-01-13	567.47	575.25	566.33	574.86	180.39	1,306,500
2020-01-10	567.85	571.19	566.26	567.09	177.95	1,002,000
2020-01-09	571.61	573.14	562.76	565.63	177.49	2,245,200
2020-01-08	562.04	570.33	561.00	569.28	178.63	1,886,400
2020-01-07	565.70	566.14	559.39	560.36	175.84	1,803,600
2020-01-06	562.23	565.72	560.92	563.41	176.79	1,926,600
2020-01-03	565.34	571.53	564.29	564.45	177.12	1,635,600
2020-01-02	585.05	585.12	568.74	571.85	179.44	1,945,800
2019-12-31	578.10	583.83	576.84	583.54	183.11	867,300
2019-12-30	578.25	580.81	577.18	578.74	181.60	696,000
2019-12-27	583.73	585.06	580.88	581.69	182.53	525,300
2019-12-26	582.02	582.18	577.26	581.60	182.50	453,300
2019-12-24	580.37	583.95	579.21	581.14	182.36	294,300
2019-12-23	581.91	584.19	579.46	583.26	183.02	697,200
2019-12-20	581.27	582.61	576.15	580.98	182.31	2,224,500
2019-12-19	573.97	579.67	571.70	577.85	181.32	1,141,200
2019-12-18	579.73	579.73	570.24	572.61	179.68	1,004,100
2019-12-17	580.12	580.66	576.20	578.14	181.42	1,136,100
2019-12-16	574.29	580.89	571.26	579.51	181.85	1,358,400
2019-12-13	575.00	579.20	572.00	572.23	179.56	1,213,500
2019-12-12	575.25	580.53	574.93	576.81	181.00	1,304,100
2019-12-11	573.55	575.71	570.17	575.49	180.58	813,900
2019-12-10	574.68	575.75	570.36	570.85	179.13	1,243,200
2019-12-09	577.85	579.24	574.42	576.57	180.92	765,900
2019-12-06	577.92	580.71	573.26	578.54	181.54	1,000,800
2019-12-05	574.42	575.59	567.55	572.50	179.65	1,192,200
2019-12-04	579.32	583.00	570.79	571.31	179.27	1,279,800
2019-12-03	571.72	578.33	570.00	577.91	181.34	1,374,600
2019-12-02	580.57	580.57	573.00	574.83	180.38	1,001,400
2019-11-29	584.41	586.56	580.79	583.13	182.98	709,500
2019-11-27	585.29	586.99	582.23	584.86	183.52	918,000
2019-11-26	581.09	587.42	579.36	587.18	184.25	2,161,800
2019-11-25	577.74	582.20	576.33	580.01	182.00	1,281,000
2019-11-22	569.91	576.00	568.24	574.83	180.38	1,986,300
2019-11-21	573.01	576.64	566.62	568.56	178.41	2,166,600
2019-11-20	584.19	584.19	572.63	576.02	180.75	1,882,200
2019-11-19	587.81	588.64	583.17	584.20	183.32	2,064,000
2019-11-18	581.01	591.70	580.54	586.08	183.91	1,452,900

← NewerPage 29 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.