Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	424.02	429.41	423.61	424.57	132.68	1,253,100
2019-05-29	426.99	428.15	424.09	426.44	133.26	1,309,500
2019-05-28	430.74	434.21	427.03	427.03	133.45	1,521,600
2019-05-24	432.73	433.32	429.64	430.72	134.60	1,095,900
2019-05-23	429.58	432.49	425.15	430.57	134.55	1,966,800
2019-05-22	432.77	435.52	430.64	431.44	134.83	1,023,000
2019-05-21	425.77	434.51	425.47	431.92	134.98	1,300,800
2019-05-20	431.89	434.28	423.97	424.51	132.66	1,578,900
2019-05-17	431.21	438.45	430.61	435.68	136.15	1,376,100
2019-05-16	430.57	435.16	430.39	433.28	135.40	1,781,400
2019-05-15	431.28	434.43	429.70	430.92	134.31	1,039,500
2019-05-14	430.61	436.89	428.46	434.41	135.40	1,262,100
2019-05-13	432.18	434.85	427.15	430.89	134.30	1,632,900
2019-05-10	440.30	443.46	436.50	439.92	137.12	1,503,000
2019-05-09	440.11	444.66	437.03	441.96	137.75	1,125,900
2019-05-08	446.03	447.32	443.52	444.51	138.55	1,317,000
2019-05-07	447.88	450.67	442.83	446.98	139.32	1,632,300
2019-05-06	449.34	455.83	449.00	452.40	141.01	1,357,500
2019-05-03	454.11	457.20	451.02	455.91	142.10	1,099,200
2019-05-02	446.00	453.61	444.12	452.67	141.09	1,487,700
2019-05-01	456.00	456.00	446.60	447.50	139.48	2,129,700
2019-04-30	452.00	455.98	451.45	454.83	141.76	1,721,100
2019-04-29	455.94	455.94	449.41	451.53	140.73	1,792,500
2019-04-26	451.09	458.26	450.29	456.67	142.34	1,015,200
2019-04-25	456.09	457.29	450.75	451.30	140.66	1,479,600
2019-04-24	459.85	460.84	455.88	457.90	142.72	1,734,900
2019-04-23	450.00	465.10	444.70	460.44	143.51	3,760,500
2019-04-22	449.64	455.47	449.29	451.89	140.85	2,366,700
2019-04-18	445.23	453.65	444.20	452.43	141.01	2,285,400
2019-04-17	450.00	451.00	441.95	442.91	138.05	1,665,300
2019-04-16	443.97	450.61	443.33	450.47	140.40	1,345,800
2019-04-15	442.70	444.15	440.58	443.77	138.32	1,232,700
2019-04-12	445.22	445.62	437.64	441.53	137.62	1,827,300
2019-04-11	445.21	445.60	442.74	443.26	138.16	1,077,900
2019-04-10	443.90	444.50	437.76	443.71	138.30	1,372,800
2019-04-09	443.95	446.07	441.44	443.74	138.31	1,164,600
2019-04-08	448.50	448.50	443.87	446.43	139.14	1,209,000
2019-04-05	443.73	449.81	443.73	449.23	140.02	1,268,700
2019-04-04	441.87	446.83	440.50	444.38	138.51	1,194,600
2019-04-03	439.00	441.60	438.40	440.68	137.35	1,734,900
2019-04-02	435.00	437.27	431.17	437.17	136.26	1,263,600
2019-04-01	431.82	435.47	429.34	433.33	135.06	1,785,900
2019-03-29	431.25	431.79	428.18	430.71	134.25	2,536,200
2019-03-28	428.97	432.47	426.94	431.22	134.40	951,600
2019-03-27	421.32	428.30	419.24	426.69	132.99	1,866,000
2019-03-26	425.92	426.47	418.31	420.40	131.03	1,636,800
2019-03-25	420.75	424.00	418.91	422.39	131.65	1,305,300
2019-03-22	429.29	429.78	420.33	420.72	131.13	3,214,800
2019-03-21	428.61	435.25	428.61	433.63	135.16	1,293,000
2019-03-20	431.44	433.52	427.07	429.26	133.79	1,253,100
2019-03-19	432.74	436.27	428.87	430.27	134.11	1,205,100
2019-03-18	429.98	431.96	427.95	431.35	134.44	1,437,600
2019-03-15	428.65	433.19	428.65	431.03	134.34	2,403,900
2019-03-14	424.90	429.17	423.90	428.82	133.66	2,280,300
2019-03-13	424.57	427.17	423.60	425.21	132.53	2,411,100
2019-03-12	429.15	429.56	422.33	422.70	131.75	1,467,300
2019-03-11	419.61	428.53	417.30	427.99	133.40	1,677,300
2019-03-08	412.20	417.54	410.35	416.97	129.96	2,157,900
2019-03-07	422.01	422.32	412.83	414.05	129.05	2,679,300
2019-03-06	430.76	430.76	420.26	422.26	131.61	3,070,500

← NewerPage 32 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.