Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHW stock page

Sherwin Williams Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31345.18347.20343.43344.94341.701,558,200
2025-10-30347.09353.92345.11347.90344.631,609,900
2025-10-29351.89353.45344.99345.73342.482,037,200
2025-10-28356.43368.62345.97354.45351.125,420,800
2025-10-27335.70337.33333.17336.08332.923,088,700
2025-10-24334.50337.68332.30334.00330.862,375,300
2025-10-23333.70335.32329.95331.75328.632,346,400
2025-10-22337.78339.06333.14333.81330.671,797,300
2025-10-21331.24340.91330.62338.44335.262,268,400
2025-10-20332.18333.75328.98331.24328.133,061,200
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2021-04-01959692:319897
1997-03-312:1
1991-04-012:1

Dividends

Ex-dateAmount
2026-08-210.8000 USD
2026-05-220.8000 USD
2026-03-020.8000 USD
2025-11-140.7900 USD
2025-08-150.7900 USD
2025-05-160.7900 USD
2025-03-030.7900 USD
2024-11-150.7150 USD
2024-08-160.7150 USD
2024-05-160.7150 USD
2024-02-230.7150 USD
2023-11-160.6050 USD
2023-08-170.6050 USD
2023-05-180.6050 USD
2023-02-240.6050 USD
2022-11-170.6000 USD
2022-08-180.6000 USD
2022-05-190.6000 USD
2022-02-250.6000 USD
2021-11-180.5500 USD
2021-08-190.5500 USD
2021-05-200.5500 USD
2021-02-261.6500 USD
2020-11-121.3400 USD
2020-08-201.3400 USD
2020-05-211.3400 USD
2020-02-281.3400 USD
2019-11-141.1300 USD
2019-08-151.1300 USD
2019-05-161.1300 USD
2019-02-221.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.