Sherwin Williams Co historical data

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

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
2026-04-17	338.64	350.59	337.07	345.55	343.86	2,683,300
2026-04-16	334.61	338.90	331.10	333.34	331.71	1,396,300
2026-04-15	333.80	334.55	326.26	328.84	327.23	1,649,000
2026-04-14	334.98	336.28	333.28	333.60	331.97	1,176,500
2026-04-13	334.18	336.49	327.11	334.38	332.75	1,499,200
2026-04-10	335.72	337.25	331.80	336.11	334.47	1,427,000
2026-04-09	332.05	339.32	330.00	335.73	334.09	1,506,800
2026-04-08	331.79	338.12	329.51	335.67	334.03	1,949,800
2026-04-07	315.19	316.00	310.61	313.96	312.43	1,329,600
2026-04-06	316.53	318.14	313.72	316.39	314.84	1,155,200
2026-04-02	319.01	324.16	312.46	318.00	316.45	1,768,100
2026-04-01	323.43	331.10	322.96	325.70	324.11	1,835,900
2026-03-31	319.69	323.29	313.68	320.55	318.98	1,769,100
2026-03-30	318.50	322.16	315.00	315.90	314.36	1,942,800
2026-03-27	318.42	320.95	314.84	315.37	313.83	1,291,800
2026-03-26	317.52	326.62	317.32	319.55	317.99	2,058,000
2026-03-25	318.13	322.07	313.33	321.95	320.38	1,860,100
2026-03-24	311.09	316.71	308.94	313.70	312.17	1,913,900
2026-03-23	306.49	318.54	306.27	313.95	312.42	1,962,800
2026-03-20	308.79	312.04	301.58	303.53	302.05	2,708,500
2026-03-19	306.97	310.47	303.42	310.38	308.86	2,391,600
2026-03-18	316.35	318.32	310.26	312.12	310.59	2,092,300
2026-03-17	325.00	325.00	320.14	320.70	319.13	1,497,900
2026-03-16	324.70	327.53	321.55	322.71	321.13	1,192,600
2026-03-13	321.50	329.37	318.92	319.78	318.22	1,451,100
2026-03-12	321.86	324.89	317.44	317.70	316.15	1,549,500
2026-03-11	329.30	330.16	321.74	322.74	321.16	1,530,800
2026-03-10	332.45	337.23	329.26	330.33	328.72	1,418,600
2026-03-09	324.52	333.48	321.37	333.40	331.77	2,189,600
2026-03-06	330.87	331.68	325.09	329.88	328.27	1,827,100
2026-03-05	342.80	343.43	332.66	335.45	333.81	1,802,200
2026-03-04	349.20	349.25	343.89	347.67	345.97	1,277,700
2026-03-03	343.96	350.89	337.89	348.83	347.13	1,711,100
2026-03-02	355.51	357.47	345.66	356.10	354.36	1,690,900
2026-02-27	356.50	363.06	353.55	362.59	360.02	1,936,000
2026-02-26	359.74	361.78	354.59	360.50	357.95	1,222,800
2026-02-25	368.52	368.53	354.44	357.25	354.72	1,532,300
2026-02-24	367.21	368.82	363.22	364.73	362.15	1,759,700
2026-02-23	358.94	365.83	357.73	364.27	361.69	1,664,400
2026-02-20	358.26	364.44	357.13	360.63	358.08	1,652,900
2026-02-19	363.68	365.58	356.81	357.61	355.08	1,627,800
2026-02-18	368.00	368.90	364.75	365.76	363.17	1,188,700
2026-02-17	370.20	372.45	364.72	367.94	365.33	1,336,000
2026-02-13	374.45	377.77	367.22	368.89	366.28	2,162,200
2026-02-12	370.00	374.87	367.37	372.60	369.96	2,305,600
2026-02-11	363.90	367.24	362.83	366.97	364.37	1,451,500
2026-02-10	363.61	365.96	359.82	364.65	362.07	1,655,600
2026-02-09	362.22	362.74	357.67	360.60	358.05	1,761,500
2026-02-06	363.23	367.46	361.10	361.98	359.42	2,355,500
2026-02-05	369.21	369.22	360.29	361.04	358.48	2,086,500
2026-02-04	365.01	370.00	362.14	368.91	366.30	2,460,800
2026-02-03	355.15	369.44	354.68	359.64	357.09	2,555,100
2026-02-02	358.39	362.42	356.04	356.36	353.84	1,909,800
2026-01-30	352.06	358.00	351.05	354.64	352.13	2,222,200

← NewerPage 3 of 79 · 4,728 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.