Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 359.00 | 363.43 | 356.06 | 357.15 | 352.26 | 1,390,600 |
| 2025-05-09 | 352.48 | 353.78 | 350.22 | 351.86 | 347.04 | 1,470,700 |
| 2025-05-08 | 353.21 | 357.10 | 350.81 | 353.57 | 348.73 | 1,259,400 |
| 2025-05-07 | 352.52 | 353.99 | 349.96 | 351.58 | 346.76 | 1,025,900 |
| 2025-05-06 | 356.38 | 358.62 | 352.29 | 352.52 | 347.69 | 1,159,000 |
| 2025-05-05 | 358.74 | 365.57 | 358.18 | 359.82 | 354.89 | 1,583,500 |
| 2025-05-02 | 357.15 | 361.45 | 357.15 | 359.64 | 354.71 | 1,398,600 |
| 2025-05-01 | 353.39 | 357.00 | 351.71 | 353.64 | 348.80 | 1,447,100 |
| 2025-04-30 | 346.49 | 354.76 | 346.01 | 352.92 | 348.09 | 2,307,200 |
| 2025-04-29 | 345.30 | 352.50 | 339.42 | 348.13 | 343.36 | 2,461,600 |
| 2025-04-28 | 332.61 | 335.62 | 328.88 | 332.20 | 327.65 | 1,799,800 |
| 2025-04-25 | 334.16 | 334.49 | 328.69 | 331.62 | 327.08 | 1,552,900 |
| 2025-04-24 | 332.30 | 335.34 | 328.80 | 334.44 | 329.86 | 1,081,400 |
| 2025-04-23 | 337.44 | 340.34 | 330.19 | 331.25 | 326.71 | 1,338,600 |
| 2025-04-22 | 326.19 | 332.65 | 325.17 | 331.96 | 327.41 | 1,331,500 |
| 2025-04-21 | 331.87 | 331.87 | 319.41 | 322.30 | 317.89 | 1,511,200 |
| 2025-04-17 | 338.14 | 338.14 | 330.61 | 333.38 | 328.81 | 2,238,300 |
| 2025-04-16 | 334.56 | 337.69 | 329.29 | 331.28 | 326.74 | 1,386,000 |
| 2025-04-15 | 339.30 | 341.92 | 336.32 | 336.88 | 332.27 | 1,247,900 |
| 2025-04-14 | 339.02 | 342.73 | 336.00 | 341.02 | 336.35 | 1,632,000 |
| 2025-04-11 | 320.42 | 337.76 | 320.42 | 336.77 | 332.16 | 2,032,700 |
| 2025-04-10 | 332.95 | 334.40 | 318.33 | 329.91 | 325.39 | 2,470,900 |
| 2025-04-09 | 312.23 | 339.11 | 309.72 | 336.25 | 331.64 | 3,253,100 |
| 2025-04-08 | 327.46 | 331.99 | 308.84 | 313.51 | 309.22 | 3,115,400 |
| 2025-04-07 | 324.84 | 336.69 | 316.76 | 322.81 | 318.39 | 3,240,400 |
| 2025-04-04 | 339.62 | 348.75 | 330.98 | 332.06 | 327.51 | 4,338,800 |
| 2025-04-03 | 345.12 | 347.22 | 339.19 | 340.65 | 335.98 | 2,143,700 |
| 2025-04-02 | 347.82 | 353.94 | 346.06 | 353.66 | 348.82 | 1,583,100 |
| 2025-04-01 | 349.23 | 351.84 | 345.56 | 350.57 | 345.77 | 1,258,000 |
| 2025-03-31 | 339.10 | 351.15 | 338.57 | 349.19 | 344.41 | 1,964,500 |
| 2025-03-28 | 347.23 | 348.11 | 339.11 | 339.75 | 335.10 | 1,305,200 |
| 2025-03-27 | 346.00 | 347.34 | 342.89 | 345.65 | 340.92 | 2,058,100 |
| 2025-03-26 | 342.00 | 345.78 | 340.05 | 344.42 | 339.70 | 1,499,200 |
| 2025-03-25 | 341.86 | 343.72 | 338.99 | 341.16 | 336.49 | 1,180,500 |
| 2025-03-24 | 339.72 | 343.35 | 336.11 | 342.71 | 338.02 | 1,847,700 |
| 2025-03-21 | 332.93 | 336.27 | 327.86 | 334.41 | 329.83 | 3,478,300 |
| 2025-03-20 | 332.73 | 341.98 | 332.73 | 336.03 | 331.43 | 2,158,600 |
| 2025-03-19 | 334.62 | 336.93 | 330.15 | 334.92 | 330.33 | 2,112,100 |
| 2025-03-18 | 339.22 | 341.50 | 334.89 | 335.53 | 330.93 | 1,645,300 |
| 2025-03-17 | 339.60 | 344.23 | 337.62 | 342.25 | 337.56 | 1,760,100 |
| 2025-03-14 | 343.95 | 345.30 | 339.19 | 341.78 | 337.10 | 1,860,100 |
| 2025-03-13 | 350.61 | 354.62 | 341.53 | 342.10 | 337.41 | 1,959,500 |
| 2025-03-12 | 357.19 | 357.25 | 348.68 | 349.83 | 345.04 | 1,418,800 |
| 2025-03-11 | 358.00 | 359.75 | 351.12 | 353.02 | 348.18 | 2,002,600 |
| 2025-03-10 | 355.90 | 364.23 | 354.89 | 357.78 | 352.88 | 2,445,600 |
| 2025-03-07 | 361.98 | 365.11 | 355.46 | 363.62 | 358.64 | 2,024,500 |
| 2025-03-06 | 358.19 | 364.99 | 356.97 | 360.08 | 355.15 | 2,094,000 |
| 2025-03-05 | 356.56 | 363.17 | 355.28 | 362.32 | 357.36 | 2,000,200 |
| 2025-03-04 | 355.56 | 360.54 | 353.13 | 355.28 | 350.41 | 2,564,400 |
| 2025-03-03 | 364.27 | 364.27 | 354.72 | 356.73 | 351.84 | 2,607,300 |
| 2025-02-28 | 359.21 | 362.87 | 357.09 | 362.27 | 356.53 | 2,799,200 |
| 2025-02-27 | 358.65 | 362.20 | 355.20 | 355.51 | 349.88 | 2,468,400 |
| 2025-02-26 | 356.44 | 364.94 | 355.00 | 359.59 | 353.89 | 2,438,200 |
| 2025-02-25 | 346.09 | 355.57 | 345.10 | 353.03 | 347.43 | 2,063,300 |
| 2025-02-24 | 346.76 | 347.35 | 343.02 | 343.87 | 338.42 | 2,442,500 |
| 2025-02-21 | 352.73 | 353.16 | 342.32 | 344.57 | 339.11 | 2,871,800 |
| 2025-02-20 | 350.87 | 351.25 | 348.44 | 350.02 | 344.47 | 2,041,800 |
| 2025-02-19 | 347.75 | 352.21 | 347.39 | 351.85 | 346.27 | 2,042,700 |
| 2025-02-18 | 357.70 | 357.71 | 350.79 | 352.99 | 347.40 | 1,498,600 |
| 2025-02-14 | 362.18 | 366.45 | 356.32 | 356.86 | 351.20 | 1,872,000 |
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.