Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 359.00 | 361.88 | 354.55 | 361.13 | 355.41 | 1,907,300 |
| 2025-02-12 | 353.00 | 357.72 | 348.46 | 355.50 | 349.87 | 1,095,000 |
| 2025-02-11 | 360.10 | 364.71 | 359.09 | 361.37 | 355.64 | 1,111,200 |
| 2025-02-10 | 362.97 | 362.97 | 355.94 | 359.16 | 353.47 | 1,263,200 |
| 2025-02-07 | 363.94 | 364.61 | 357.32 | 360.57 | 354.86 | 951,100 |
| 2025-02-06 | 367.72 | 368.18 | 362.80 | 365.22 | 359.43 | 970,300 |
| 2025-02-05 | 360.31 | 365.42 | 356.68 | 364.48 | 358.70 | 1,619,500 |
| 2025-02-04 | 356.16 | 358.27 | 353.13 | 357.59 | 351.92 | 1,783,200 |
| 2025-02-03 | 352.43 | 362.75 | 349.50 | 357.64 | 351.97 | 1,641,800 |
| 2025-01-31 | 365.73 | 366.68 | 356.55 | 358.16 | 352.48 | 1,870,800 |
| 2025-01-30 | 362.33 | 370.00 | 355.56 | 365.55 | 359.76 | 3,418,600 |
| 2025-01-29 | 362.60 | 365.42 | 359.00 | 360.41 | 354.70 | 1,616,300 |
| 2025-01-28 | 363.48 | 365.27 | 359.38 | 364.17 | 358.40 | 1,338,800 |
| 2025-01-27 | 360.02 | 364.70 | 357.16 | 364.17 | 358.40 | 1,270,500 |
| 2025-01-24 | 363.01 | 366.28 | 358.69 | 360.15 | 354.44 | 1,335,400 |
| 2025-01-23 | 358.60 | 361.64 | 355.99 | 361.11 | 355.39 | 800,000 |
| 2025-01-22 | 361.84 | 362.85 | 356.58 | 357.74 | 352.07 | 1,181,500 |
| 2025-01-21 | 359.01 | 361.82 | 356.91 | 361.52 | 355.79 | 1,808,200 |
| 2025-01-17 | 360.10 | 366.96 | 353.04 | 353.98 | 348.37 | 2,392,500 |
| 2025-01-16 | 346.44 | 355.26 | 344.52 | 354.17 | 348.56 | 1,469,700 |
| 2025-01-15 | 352.16 | 354.03 | 344.23 | 346.93 | 341.43 | 1,741,200 |
| 2025-01-14 | 336.54 | 343.01 | 336.40 | 341.64 | 336.23 | 1,501,400 |
| 2025-01-13 | 329.72 | 336.42 | 327.44 | 336.12 | 330.79 | 1,442,700 |
| 2025-01-10 | 330.01 | 333.35 | 328.00 | 330.16 | 324.93 | 1,685,200 |
| 2025-01-08 | 335.17 | 337.61 | 332.20 | 337.54 | 332.19 | 1,413,700 |
| 2025-01-07 | 336.02 | 342.77 | 331.47 | 334.40 | 329.10 | 1,625,900 |
| 2025-01-06 | 337.68 | 341.75 | 337.02 | 337.82 | 332.47 | 1,841,100 |
| 2025-01-03 | 334.63 | 338.20 | 333.04 | 336.54 | 331.21 | 1,636,100 |
| 2025-01-02 | 340.20 | 342.02 | 331.00 | 333.16 | 327.88 | 2,263,600 |
| 2024-12-31 | 338.88 | 341.07 | 337.57 | 339.93 | 334.54 | 1,053,100 |
| 2024-12-30 | 342.57 | 342.58 | 337.10 | 338.75 | 333.38 | 1,217,400 |
| 2024-12-27 | 344.09 | 346.44 | 341.38 | 343.29 | 337.85 | 881,700 |
| 2024-12-26 | 342.85 | 346.64 | 342.85 | 345.51 | 340.03 | 750,500 |
| 2024-12-24 | 343.80 | 346.52 | 342.03 | 346.52 | 341.03 | 445,900 |
| 2024-12-23 | 344.35 | 345.81 | 340.76 | 344.84 | 339.37 | 1,083,300 |
| 2024-12-20 | 339.74 | 349.35 | 339.30 | 345.47 | 339.99 | 3,294,800 |
| 2024-12-19 | 348.99 | 349.91 | 342.18 | 342.38 | 336.95 | 2,055,800 |
| 2024-12-18 | 361.58 | 364.56 | 348.35 | 348.66 | 343.13 | 2,306,800 |
| 2024-12-17 | 363.47 | 368.58 | 362.54 | 362.79 | 357.04 | 1,292,400 |
| 2024-12-16 | 366.20 | 368.27 | 363.96 | 365.03 | 359.24 | 1,486,600 |
| 2024-12-13 | 367.18 | 367.23 | 362.45 | 364.50 | 358.72 | 1,118,800 |
| 2024-12-12 | 370.71 | 370.96 | 366.33 | 366.85 | 361.04 | 1,219,300 |
| 2024-12-11 | 373.94 | 374.63 | 370.51 | 371.94 | 366.05 | 1,302,400 |
| 2024-12-10 | 375.36 | 375.83 | 370.61 | 371.60 | 365.71 | 1,808,600 |
| 2024-12-09 | 385.40 | 385.90 | 375.47 | 376.45 | 370.48 | 2,337,500 |
| 2024-12-06 | 387.76 | 389.68 | 384.46 | 384.96 | 378.86 | 1,910,000 |
| 2024-12-05 | 390.42 | 391.53 | 384.48 | 385.24 | 379.13 | 1,388,300 |
| 2024-12-04 | 394.81 | 394.89 | 390.77 | 392.07 | 385.86 | 1,213,900 |
| 2024-12-03 | 395.74 | 398.00 | 390.37 | 395.32 | 389.05 | 1,016,900 |
| 2024-12-02 | 396.05 | 398.50 | 392.66 | 395.58 | 389.31 | 1,538,700 |
| 2024-11-29 | 397.52 | 398.77 | 393.64 | 397.40 | 391.10 | 1,373,200 |
| 2024-11-27 | 397.73 | 400.42 | 393.90 | 393.96 | 387.72 | 2,249,100 |
| 2024-11-26 | 399.76 | 400.03 | 395.15 | 396.14 | 389.86 | 1,889,300 |
| 2024-11-25 | 392.00 | 400.31 | 389.71 | 399.71 | 393.38 | 3,291,900 |
| 2024-11-22 | 385.00 | 388.45 | 382.96 | 388.30 | 382.15 | 1,619,900 |
| 2024-11-21 | 373.09 | 383.42 | 369.49 | 383.32 | 377.24 | 2,588,500 |
| 2024-11-20 | 374.00 | 374.00 | 367.35 | 371.66 | 365.77 | 1,440,800 |
| 2024-11-19 | 372.40 | 375.13 | 367.37 | 373.50 | 367.58 | 1,671,700 |
| 2024-11-18 | 379.01 | 382.87 | 373.05 | 375.35 | 369.40 | 1,511,900 |
| 2024-11-15 | 385.70 | 388.65 | 378.78 | 378.99 | 372.98 | 1,722,800 |
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.