Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	522.32	523.07	510.25	512.60	160.54	1,839,000
2019-08-22	531.36	531.65	522.61	523.50	163.95	1,248,000
2019-08-21	529.24	534.11	524.76	527.66	165.26	1,467,000
2019-08-20	525.43	526.08	519.49	524.00	164.11	1,209,300
2019-08-19	531.26	536.74	525.74	528.44	165.50	1,446,900
2019-08-16	524.90	532.02	522.50	530.09	166.02	1,806,600
2019-08-15	519.87	521.62	515.15	520.20	162.92	1,291,500
2019-08-14	517.04	524.35	515.08	515.26	161.02	1,548,900
2019-08-13	515.44	527.00	514.77	525.85	164.33	1,571,400
2019-08-12	518.12	522.52	514.31	515.73	161.17	969,300
2019-08-09	520.59	524.00	515.46	519.76	162.43	992,100
2019-08-08	516.60	523.45	516.46	523.31	163.54	1,599,900
2019-08-07	494.84	514.71	491.85	512.99	160.31	2,234,400
2019-08-06	498.67	501.77	492.94	498.87	155.90	1,704,600
2019-08-05	502.23	506.14	493.52	495.36	154.80	1,532,700
2019-08-02	509.32	513.62	505.67	510.47	159.52	1,261,200
2019-08-01	514.57	523.26	511.13	512.95	160.30	1,615,500
2019-07-31	513.05	519.75	507.51	513.04	160.33	1,909,800
2019-07-30	506.08	516.43	504.34	515.02	160.95	1,707,000
2019-07-29	510.11	512.30	506.17	510.14	159.42	1,946,700
2019-07-26	509.62	513.33	504.70	512.30	160.10	1,778,700
2019-07-25	500.59	510.53	499.17	509.30	159.16	2,669,400
2019-07-24	495.00	501.44	488.61	501.13	156.60	2,743,200
2019-07-23	469.00	492.26	466.02	490.23	153.20	6,339,300
2019-07-22	457.21	461.69	453.78	454.59	142.06	1,603,200
2019-07-19	458.63	461.07	455.49	456.60	142.69	1,464,600
2019-07-18	455.73	459.77	447.63	457.69	143.03	1,743,000
2019-07-17	467.00	467.82	456.61	456.85	142.77	1,735,200
2019-07-16	474.00	474.14	466.93	467.54	146.11	1,507,800
2019-07-15	470.30	473.99	468.82	473.87	148.09	1,000,800
2019-07-12	466.50	471.00	466.22	469.73	146.79	1,272,900
2019-07-11	457.83	465.30	457.04	465.20	145.38	1,232,100
2019-07-10	465.70	467.15	455.04	457.54	142.98	1,485,600
2019-07-09	461.99	463.25	458.87	462.14	144.42	852,600
2019-07-08	465.16	467.01	462.11	462.79	144.62	946,800
2019-07-05	465.82	467.34	460.42	466.14	145.67	683,100
2019-07-03	465.95	470.27	463.56	470.16	146.93	642,300
2019-07-02	461.67	465.08	460.00	463.39	144.81	1,002,000
2019-07-01	461.52	463.66	457.56	461.30	144.16	1,261,500
2019-06-28	455.02	458.29	452.44	458.29	143.22	1,647,300
2019-06-27	456.05	457.90	450.99	454.75	142.11	1,122,000
2019-06-26	461.56	462.92	454.20	454.27	141.96	1,312,200
2019-06-25	463.92	467.24	460.27	463.33	144.79	1,453,800
2019-06-24	467.16	470.40	463.86	465.96	145.61	1,151,400
2019-06-21	470.00	471.61	464.75	465.69	145.53	2,250,000
2019-06-20	469.52	472.42	462.59	471.66	147.40	1,603,200
2019-06-19	464.79	466.78	460.65	465.00	145.31	1,707,300
2019-06-18	471.18	471.68	462.47	464.77	145.24	2,081,400
2019-06-17	473.65	474.27	466.52	467.76	146.18	1,250,100
2019-06-14	478.11	478.11	471.81	473.65	148.02	1,434,300
2019-06-13	476.27	479.14	474.85	479.01	149.69	1,673,100
2019-06-12	473.69	474.57	468.56	473.87	148.09	1,341,600
2019-06-11	474.87	477.37	465.86	470.87	147.15	1,880,100
2019-06-10	476.71	477.04	471.41	471.55	147.36	1,480,200
2019-06-07	466.55	478.99	464.79	473.98	148.12	2,902,200
2019-06-06	450.00	466.56	448.15	466.56	145.80	2,589,000
2019-06-05	438.14	449.90	433.45	449.77	140.55	2,216,700
2019-06-04	431.43	435.39	427.36	435.39	136.06	2,294,400
2019-06-03	419.09	427.20	417.49	426.81	133.38	1,567,500
2019-05-31	420.59	422.99	417.60	419.45	131.08	1,446,000

← NewerPage 31 of 79 · 4,732 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.