Sherwin Williams Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	349.50	355.67	342.00	354.58	352.07	2,645,600
2026-01-28	346.19	350.57	345.43	349.60	347.12	2,525,500
2026-01-27	347.98	348.95	345.33	346.08	343.63	1,456,500
2026-01-26	348.63	349.58	345.99	348.33	345.86	1,475,600
2026-01-23	346.74	348.57	343.59	348.52	346.05	2,142,100
2026-01-22	358.42	362.32	350.14	350.63	348.15	1,772,400
2026-01-21	350.68	357.72	348.14	356.31	353.79	1,879,400
2026-01-20	353.33	355.96	346.86	346.96	344.50	2,072,200
2026-01-16	355.90	358.10	354.01	357.83	355.30	1,355,500
2026-01-15	355.78	358.41	353.90	356.13	353.61	1,711,100
2026-01-14	356.03	358.82	352.94	354.35	351.84	1,921,700
2026-01-13	357.00	359.00	353.71	355.99	353.47	1,862,700
2026-01-12	352.59	358.51	349.24	357.63	355.10	1,728,300
2026-01-09	343.50	354.00	342.74	353.28	350.78	2,432,600
2026-01-08	327.75	342.68	325.48	341.03	338.61	1,930,800
2026-01-07	342.01	343.90	331.33	331.41	329.06	1,506,200
2026-01-06	331.29	341.74	329.00	340.09	337.68	1,778,600
2026-01-05	326.08	333.19	322.88	332.20	329.85	1,661,800
2026-01-02	323.25	329.97	322.62	327.84	325.52	1,642,700
2025-12-31	326.27	326.97	323.93	324.03	321.74	830,200
2025-12-30	323.23	327.07	321.02	326.16	323.85	913,000
2025-12-29	325.31	326.80	323.91	325.23	322.93	1,217,400
2025-12-26	325.38	326.42	323.27	325.44	323.14	884,900
2025-12-24	322.50	325.50	322.46	325.35	323.05	708,600
2025-12-23	325.00	325.00	321.27	324.05	321.76	1,454,400
2025-12-22	321.43	326.13	320.69	323.84	321.55	1,301,600
2025-12-19	325.14	327.45	319.49	320.86	318.59	4,367,200
2025-12-18	331.51	335.30	325.18	325.36	323.06	2,348,000
2025-12-17	325.32	329.48	323.88	327.95	325.63	1,569,000
2025-12-16	328.00	330.40	325.11	327.87	325.55	1,485,100
2025-12-15	331.22	331.34	326.78	328.45	326.12	1,623,600
2025-12-12	330.05	331.42	326.83	328.69	326.36	1,633,000
2025-12-11	328.66	332.28	326.96	329.30	326.97	1,899,700
2025-12-10	322.19	327.06	320.11	326.27	323.96	2,160,500
2025-12-09	326.53	327.55	320.95	321.14	318.87	1,685,000
2025-12-08	331.47	333.09	326.64	327.13	324.81	1,376,300
2025-12-05	335.37	336.01	332.44	333.11	330.75	2,011,700
2025-12-04	339.25	340.66	334.84	335.37	333.00	1,368,400
2025-12-03	339.06	342.08	337.31	339.24	336.84	1,282,000
2025-12-02	343.31	343.31	335.85	337.49	335.10	1,389,400
2025-12-01	339.88	344.80	339.11	341.49	339.07	1,662,600
2025-11-28	342.45	344.69	342.25	343.69	341.26	566,800
2025-11-26	341.26	344.84	339.97	343.39	340.96	1,174,300
2025-11-25	338.81	344.14	337.13	342.65	340.22	1,452,400
2025-11-24	337.47	338.90	333.59	338.00	335.61	2,306,500
2025-11-21	329.49	342.59	329.46	337.06	334.67	2,392,500
2025-11-20	331.04	334.44	327.47	328.01	325.69	2,881,900
2025-11-19	328.02	330.16	324.62	329.78	327.44	2,050,200
2025-11-18	322.92	327.05	318.22	323.83	321.54	2,255,300
2025-11-17	331.40	333.21	326.72	326.81	324.50	1,991,300
2025-11-14	337.17	337.92	331.53	332.18	329.83	2,317,500
2025-11-13	342.02	345.95	338.51	338.84	335.66	2,322,900
2025-11-12	345.58	348.38	344.29	344.72	341.48	1,516,300
2025-11-11	343.48	346.53	341.76	345.08	341.84	2,216,600
2025-11-10	338.86	343.50	335.99	342.55	339.33	1,617,100
2025-11-07	334.23	341.34	332.50	340.16	336.96	1,631,900
2025-11-06	335.40	336.98	332.83	333.66	330.52	1,989,900
2025-11-05	342.20	344.10	334.25	335.77	332.61	2,543,600
2025-11-04	342.09	346.50	336.79	342.98	339.76	2,221,000
2025-11-03	340.97	346.11	339.19	345.64	342.39	2,386,600

← NewerPage 4 of 21 · 1,255 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.