Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	595.00	597.00	591.09	592.77	186.01	1,131,900
2019-11-14	587.00	595.00	585.66	593.45	186.22	857,700
2019-11-13	586.66	593.09	585.00	589.74	184.70	1,080,000
2019-11-12	579.48	589.30	578.85	587.24	183.92	1,352,400
2019-11-11	578.45	583.00	577.67	579.41	181.47	976,200
2019-11-08	571.38	581.46	570.45	581.35	182.07	1,129,500
2019-11-07	578.17	578.18	567.07	569.46	178.35	1,793,400
2019-11-06	565.29	575.81	564.58	575.24	180.16	1,567,500
2019-11-05	568.51	573.99	558.75	564.91	176.92	2,490,600
2019-11-04	584.28	584.53	570.88	571.00	178.83	1,831,200
2019-11-01	575.86	580.41	573.01	579.64	181.54	1,533,300
2019-10-31	587.50	589.00	571.58	572.32	179.24	2,370,900
2019-10-30	582.35	587.14	577.78	586.23	183.60	1,610,400
2019-10-29	575.35	583.31	575.35	581.61	182.15	1,845,300
2019-10-28	575.03	581.22	575.03	578.24	181.10	1,586,400
2019-10-25	575.75	580.00	573.10	574.93	180.06	1,298,700
2019-10-24	566.85	575.00	566.26	574.05	179.79	1,363,500
2019-10-23	570.00	570.00	558.38	563.87	176.60	1,838,400
2019-10-22	557.50	578.36	546.17	566.89	177.54	3,324,000
2019-10-21	561.55	562.76	549.43	550.41	172.38	2,399,100
2019-10-18	557.71	562.15	557.01	560.86	175.66	1,362,600
2019-10-17	564.19	567.00	559.12	560.54	175.56	1,245,900
2019-10-16	558.22	565.15	555.93	564.24	176.71	1,210,500
2019-10-15	555.96	559.56	552.69	558.89	175.04	1,248,300
2019-10-14	551.15	555.91	549.19	550.35	172.36	859,200
2019-10-11	563.40	564.44	548.79	550.01	172.26	2,163,600
2019-10-10	556.37	558.85	552.62	558.70	174.98	1,318,500
2019-10-09	545.00	557.08	545.00	555.66	174.03	1,212,000
2019-10-08	545.33	551.00	541.62	545.94	170.98	1,085,700
2019-10-07	547.62	553.48	546.84	549.28	172.03	915,000
2019-10-04	545.76	552.43	545.76	548.84	171.89	1,071,600
2019-10-03	541.02	545.09	536.87	543.19	170.12	1,047,300
2019-10-02	543.56	545.45	534.81	541.01	169.44	1,507,800
2019-10-01	551.10	553.11	543.49	544.86	170.64	1,458,000
2019-09-30	545.92	550.52	545.53	549.87	172.21	1,012,200
2019-09-27	551.66	551.66	541.86	544.28	170.46	1,079,700
2019-09-26	545.25	550.54	541.32	548.35	171.74	849,300
2019-09-25	545.96	546.51	538.27	544.54	170.54	1,399,200
2019-09-24	547.32	552.10	538.92	542.50	169.91	1,599,900
2019-09-23	548.10	550.65	541.15	541.65	169.64	1,451,700
2019-09-20	552.17	554.08	545.46	550.54	172.42	2,411,400
2019-09-19	540.14	550.73	537.52	549.78	172.19	1,564,200
2019-09-18	539.11	543.98	534.81	542.84	170.01	969,300
2019-09-17	528.83	539.00	527.69	537.52	168.35	1,038,000
2019-09-16	536.01	536.01	527.37	527.49	165.20	1,257,900
2019-09-13	536.07	543.45	535.97	541.52	169.60	1,188,300
2019-09-12	533.41	548.98	530.91	538.95	168.79	1,878,600
2019-09-11	521.02	530.65	519.51	527.40	165.18	1,540,500
2019-09-10	518.85	522.52	513.89	521.73	163.40	1,447,200
2019-09-09	534.15	534.42	519.96	523.03	163.81	1,382,400
2019-09-06	538.92	539.00	534.12	534.74	167.48	984,000
2019-09-05	539.64	539.64	531.47	534.52	167.41	1,296,300
2019-09-04	532.40	535.31	529.88	534.67	167.45	1,065,600
2019-09-03	525.52	528.67	519.98	527.18	165.11	933,300
2019-08-30	527.89	529.81	524.17	526.75	164.97	1,274,100
2019-08-29	528.24	529.83	522.96	524.68	164.32	1,246,200
2019-08-28	512.44	522.86	512.37	522.69	163.70	899,400
2019-08-27	517.77	519.99	512.51	515.39	161.41	980,700
2019-08-26	516.41	517.74	509.32	513.46	160.81	1,047,000
2019-08-23	522.32	523.07	510.25	512.60	160.54	1,839,000

← NewerPage 30 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.