Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 345.18 | 347.20 | 343.43 | 344.94 | 341.70 | 1,558,200 |
| 2025-10-30 | 347.09 | 353.92 | 345.11 | 347.90 | 344.63 | 1,609,900 |
| 2025-10-29 | 351.89 | 353.45 | 344.99 | 345.73 | 342.48 | 2,037,200 |
| 2025-10-28 | 356.43 | 368.62 | 345.97 | 354.45 | 351.12 | 5,420,800 |
| 2025-10-27 | 335.70 | 337.33 | 333.17 | 336.08 | 332.92 | 3,088,700 |
| 2025-10-24 | 334.50 | 337.68 | 332.30 | 334.00 | 330.86 | 2,375,300 |
| 2025-10-23 | 333.70 | 335.32 | 329.95 | 331.75 | 328.63 | 2,346,400 |
| 2025-10-22 | 337.78 | 339.06 | 333.14 | 333.81 | 330.67 | 1,797,300 |
| 2025-10-21 | 331.24 | 340.91 | 330.62 | 338.44 | 335.26 | 2,268,400 |
| 2025-10-20 | 332.18 | 333.75 | 328.98 | 331.24 | 328.13 | 3,061,200 |
| 2025-10-17 | 332.26 | 333.34 | 328.27 | 330.74 | 327.63 | 2,203,400 |
| 2025-10-16 | 334.50 | 334.50 | 329.59 | 331.46 | 328.35 | 1,913,700 |
| 2025-10-15 | 334.98 | 336.89 | 331.71 | 332.73 | 329.60 | 2,245,800 |
| 2025-10-14 | 329.78 | 337.04 | 329.25 | 335.27 | 332.12 | 3,393,500 |
| 2025-10-13 | 331.86 | 333.98 | 329.45 | 332.16 | 329.04 | 1,697,700 |
| 2025-10-10 | 335.99 | 337.86 | 331.72 | 332.81 | 329.68 | 2,419,300 |
| 2025-10-09 | 337.50 | 337.50 | 330.79 | 333.22 | 330.09 | 2,228,600 |
| 2025-10-08 | 337.05 | 338.98 | 335.52 | 337.57 | 334.40 | 1,549,000 |
| 2025-10-07 | 336.84 | 337.46 | 334.73 | 337.00 | 333.83 | 1,499,800 |
| 2025-10-06 | 346.24 | 346.24 | 336.79 | 336.91 | 333.74 | 2,032,100 |
| 2025-10-03 | 343.80 | 349.68 | 342.63 | 346.60 | 343.34 | 1,188,100 |
| 2025-10-02 | 340.03 | 344.71 | 339.17 | 343.90 | 340.67 | 1,564,100 |
| 2025-10-01 | 344.66 | 346.05 | 340.32 | 341.22 | 338.01 | 1,413,900 |
| 2025-09-30 | 342.77 | 346.77 | 341.55 | 346.26 | 343.01 | 1,332,900 |
| 2025-09-29 | 342.54 | 343.41 | 340.59 | 342.92 | 339.70 | 1,642,100 |
| 2025-09-26 | 341.31 | 343.22 | 340.00 | 341.91 | 338.70 | 1,039,400 |
| 2025-09-25 | 341.12 | 343.01 | 338.99 | 340.10 | 336.90 | 1,582,400 |
| 2025-09-24 | 342.80 | 346.81 | 342.45 | 342.96 | 339.74 | 1,128,200 |
| 2025-09-23 | 345.59 | 348.90 | 344.03 | 344.45 | 341.21 | 1,350,600 |
| 2025-09-22 | 345.61 | 348.78 | 343.95 | 346.41 | 343.15 | 1,224,200 |
| 2025-09-19 | 350.64 | 350.64 | 345.99 | 346.80 | 343.54 | 2,559,000 |
| 2025-09-18 | 350.10 | 353.06 | 347.98 | 349.56 | 346.28 | 1,608,000 |
| 2025-09-17 | 354.40 | 359.21 | 348.50 | 350.21 | 346.92 | 2,165,900 |
| 2025-09-16 | 356.55 | 357.40 | 352.38 | 353.20 | 349.88 | 2,266,100 |
| 2025-09-15 | 360.06 | 360.10 | 354.51 | 357.08 | 353.72 | 2,016,300 |
| 2025-09-12 | 365.84 | 367.48 | 359.99 | 360.10 | 356.72 | 1,848,800 |
| 2025-09-11 | 358.69 | 369.52 | 357.74 | 368.68 | 365.22 | 2,079,000 |
| 2025-09-10 | 358.94 | 362.24 | 354.59 | 357.45 | 354.09 | 1,777,800 |
| 2025-09-09 | 370.98 | 372.00 | 358.56 | 361.38 | 357.98 | 2,210,000 |
| 2025-09-08 | 372.38 | 375.59 | 370.62 | 375.23 | 371.70 | 1,544,600 |
| 2025-09-05 | 368.85 | 376.58 | 366.50 | 372.43 | 368.93 | 3,067,000 |
| 2025-09-04 | 365.50 | 366.96 | 361.75 | 365.78 | 362.34 | 1,922,900 |
| 2025-09-03 | 360.30 | 364.17 | 359.66 | 363.03 | 359.62 | 2,528,600 |
| 2025-09-02 | 361.47 | 363.16 | 359.24 | 360.92 | 357.53 | 1,472,500 |
| 2025-08-29 | 365.80 | 367.43 | 364.62 | 365.83 | 362.39 | 1,328,500 |
| 2025-08-28 | 368.15 | 368.33 | 364.08 | 366.18 | 362.74 | 1,136,900 |
| 2025-08-27 | 367.05 | 368.35 | 365.58 | 367.40 | 363.95 | 812,400 |
| 2025-08-26 | 367.40 | 367.98 | 364.97 | 366.46 | 363.02 | 1,828,400 |
| 2025-08-25 | 370.23 | 371.87 | 365.07 | 367.00 | 363.55 | 1,411,000 |
| 2025-08-22 | 365.93 | 379.65 | 363.34 | 372.93 | 369.43 | 2,298,600 |
| 2025-08-21 | 364.14 | 366.31 | 360.88 | 363.86 | 360.44 | 1,450,100 |
| 2025-08-20 | 367.44 | 370.00 | 365.16 | 367.13 | 363.68 | 1,798,300 |
| 2025-08-19 | 358.43 | 368.90 | 358.43 | 367.93 | 364.47 | 2,089,400 |
| 2025-08-18 | 364.11 | 364.73 | 358.26 | 358.85 | 355.48 | 2,097,300 |
| 2025-08-15 | 365.86 | 367.62 | 362.35 | 364.40 | 360.98 | 1,785,100 |
| 2025-08-14 | 368.06 | 371.76 | 363.78 | 365.57 | 361.35 | 2,615,100 |
| 2025-08-13 | 360.06 | 370.06 | 359.77 | 368.83 | 364.57 | 2,880,900 |
| 2025-08-12 | 355.53 | 361.18 | 354.05 | 358.09 | 353.96 | 2,567,500 |
| 2025-08-11 | 353.16 | 356.98 | 350.50 | 354.58 | 350.49 | 2,626,000 |
| 2025-08-08 | 349.94 | 352.84 | 348.83 | 352.16 | 348.10 | 1,628,300 |
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.