Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.10 | 334.46 | 1,836,900 |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 336.05 | 1,692,900 |
| 2026-04-23 | 336.02 | 338.05 | 331.51 | 337.66 | 336.01 | 1,190,200 |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | 333.51 | 1,309,500 |
| 2026-04-21 | 343.94 | 345.41 | 332.11 | 334.61 | 332.98 | 1,490,000 |
| 2026-04-20 | 343.76 | 344.98 | 340.06 | 343.93 | 342.25 | 1,314,400 |
← NewerPage 3 of 3 · 126 trading days
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.