Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 354.97 | 354.97 | 347.93 | 349.93 | 345.89 | 1,410,300 |
| 2025-08-06 | 351.96 | 353.14 | 347.47 | 350.73 | 346.68 | 2,134,200 |
| 2025-08-05 | 348.45 | 352.12 | 347.60 | 352.09 | 348.03 | 1,565,400 |
| 2025-08-04 | 343.48 | 348.04 | 342.56 | 347.85 | 343.84 | 2,145,700 |
| 2025-08-01 | 329.77 | 345.00 | 327.54 | 343.41 | 339.45 | 4,073,900 |
| 2025-07-31 | 329.48 | 334.04 | 329.48 | 330.88 | 327.06 | 1,752,600 |
| 2025-07-30 | 335.19 | 336.97 | 330.83 | 331.98 | 328.15 | 1,539,700 |
| 2025-07-29 | 336.32 | 337.75 | 333.72 | 336.97 | 333.08 | 1,518,200 |
| 2025-07-28 | 338.03 | 340.60 | 334.32 | 336.16 | 332.28 | 1,919,500 |
| 2025-07-25 | 341.88 | 341.88 | 338.17 | 340.10 | 336.18 | 1,868,400 |
| 2025-07-24 | 340.08 | 347.10 | 338.80 | 340.21 | 336.28 | 2,132,400 |
| 2025-07-23 | 343.53 | 345.57 | 341.12 | 342.94 | 338.98 | 2,234,100 |
| 2025-07-22 | 331.43 | 341.18 | 328.10 | 340.07 | 336.15 | 3,896,900 |
| 2025-07-21 | 343.43 | 346.14 | 340.10 | 341.30 | 337.36 | 2,350,600 |
| 2025-07-18 | 339.89 | 340.35 | 335.97 | 340.07 | 336.15 | 2,202,500 |
| 2025-07-17 | 339.60 | 341.26 | 337.48 | 339.90 | 335.98 | 1,331,500 |
| 2025-07-16 | 338.90 | 340.82 | 335.34 | 339.86 | 335.94 | 1,273,300 |
| 2025-07-15 | 346.00 | 346.76 | 338.81 | 339.05 | 335.14 | 1,322,100 |
| 2025-07-14 | 344.28 | 346.74 | 343.21 | 344.50 | 340.53 | 999,800 |
| 2025-07-11 | 347.20 | 348.24 | 344.63 | 345.93 | 341.94 | 1,038,500 |
| 2025-07-10 | 351.00 | 356.27 | 350.97 | 351.83 | 347.77 | 1,216,400 |
| 2025-07-09 | 347.42 | 352.70 | 345.68 | 351.54 | 347.48 | 2,120,100 |
| 2025-07-08 | 345.84 | 348.13 | 344.10 | 346.00 | 342.01 | 1,319,800 |
| 2025-07-07 | 352.96 | 352.96 | 343.98 | 346.29 | 342.29 | 2,209,200 |
| 2025-07-03 | 353.62 | 355.75 | 351.79 | 354.00 | 349.92 | 1,088,700 |
| 2025-07-02 | 354.58 | 356.30 | 351.42 | 352.51 | 348.44 | 1,340,800 |
| 2025-07-01 | 342.32 | 359.38 | 341.60 | 355.30 | 351.20 | 2,310,200 |
| 2025-06-30 | 345.21 | 345.74 | 341.00 | 343.36 | 339.40 | 1,809,800 |
| 2025-06-27 | 342.82 | 348.78 | 342.54 | 345.72 | 341.73 | 1,366,900 |
| 2025-06-26 | 345.03 | 345.03 | 339.38 | 341.87 | 337.93 | 1,724,300 |
| 2025-06-25 | 344.67 | 346.18 | 341.54 | 343.62 | 339.66 | 1,614,600 |
| 2025-06-24 | 347.86 | 349.45 | 340.77 | 345.69 | 341.70 | 1,585,100 |
| 2025-06-23 | 333.42 | 344.56 | 331.71 | 343.77 | 339.80 | 1,600,800 |
| 2025-06-20 | 334.00 | 337.18 | 330.22 | 333.50 | 329.65 | 2,707,400 |
| 2025-06-18 | 331.64 | 333.95 | 329.90 | 331.47 | 327.65 | 1,451,800 |
| 2025-06-17 | 333.93 | 335.16 | 329.14 | 331.03 | 327.21 | 1,593,300 |
| 2025-06-16 | 337.49 | 340.24 | 334.30 | 335.76 | 331.89 | 1,706,400 |
| 2025-06-13 | 350.29 | 350.29 | 335.12 | 335.88 | 332.00 | 2,797,900 |
| 2025-06-12 | 357.66 | 357.66 | 354.29 | 356.20 | 352.09 | 888,500 |
| 2025-06-11 | 361.47 | 362.67 | 356.50 | 357.13 | 353.01 | 1,115,300 |
| 2025-06-10 | 360.42 | 360.98 | 356.77 | 360.73 | 356.57 | 769,400 |
| 2025-06-09 | 358.03 | 359.79 | 354.90 | 357.95 | 353.82 | 849,200 |
| 2025-06-06 | 361.13 | 363.36 | 357.24 | 357.48 | 353.36 | 1,495,300 |
| 2025-06-05 | 363.38 | 363.38 | 356.16 | 357.88 | 353.75 | 1,438,700 |
| 2025-06-04 | 358.74 | 363.90 | 355.87 | 362.22 | 358.04 | 1,557,000 |
| 2025-06-03 | 356.99 | 357.94 | 351.64 | 357.76 | 353.63 | 1,792,800 |
| 2025-06-02 | 355.80 | 355.80 | 351.19 | 355.44 | 351.34 | 1,990,600 |
| 2025-05-30 | 354.91 | 359.12 | 352.46 | 358.81 | 354.67 | 2,509,200 |
| 2025-05-29 | 356.62 | 357.60 | 352.90 | 355.75 | 351.65 | 726,400 |
| 2025-05-28 | 358.80 | 359.21 | 354.63 | 354.73 | 350.64 | 792,200 |
| 2025-05-27 | 357.42 | 360.08 | 354.14 | 359.32 | 355.17 | 1,260,200 |
| 2025-05-23 | 350.80 | 353.58 | 348.09 | 352.51 | 348.44 | 1,018,300 |
| 2025-05-22 | 353.09 | 355.11 | 351.39 | 352.94 | 348.87 | 1,349,600 |
| 2025-05-21 | 355.89 | 357.87 | 352.20 | 353.94 | 349.86 | 1,449,800 |
| 2025-05-20 | 362.93 | 362.93 | 357.53 | 359.10 | 354.96 | 1,949,600 |
| 2025-05-19 | 359.20 | 362.31 | 358.06 | 362.00 | 357.82 | 1,662,500 |
| 2025-05-16 | 360.52 | 363.55 | 359.09 | 363.51 | 359.32 | 892,900 |
| 2025-05-15 | 352.69 | 362.17 | 352.27 | 361.45 | 356.50 | 1,650,600 |
| 2025-05-14 | 356.57 | 356.57 | 350.81 | 351.37 | 346.56 | 1,159,700 |
| 2025-05-13 | 358.30 | 358.78 | 355.33 | 356.04 | 351.16 | 1,390,500 |
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.