Sherwin Williams Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 386.31 | 388.79 | 385.34 | 388.46 | 381.60 | 1,276,600 |
| 2024-11-13 | 385.05 | 389.61 | 383.52 | 387.29 | 380.45 | 1,172,700 |
| 2024-11-12 | 391.99 | 391.99 | 383.33 | 383.67 | 376.89 | 1,146,300 |
| 2024-11-11 | 386.76 | 391.51 | 386.76 | 389.25 | 382.38 | 1,172,600 |
| 2024-11-08 | 384.98 | 389.74 | 381.32 | 386.67 | 379.84 | 2,209,500 |
| 2024-11-07 | 384.50 | 389.19 | 382.17 | 384.00 | 377.22 | 16,521,800 |
| 2024-11-06 | 379.87 | 383.43 | 375.28 | 380.73 | 374.01 | 4,691,300 |
| 2024-11-05 | 373.83 | 379.73 | 373.76 | 378.21 | 371.53 | 2,582,500 |
| 2024-11-04 | 382.20 | 383.70 | 369.17 | 374.40 | 367.79 | 5,565,700 |
| 2024-11-01 | 361.34 | 363.99 | 357.59 | 357.97 | 351.65 | 1,093,800 |
| 2024-10-31 | 359.76 | 362.16 | 358.62 | 358.77 | 352.43 | 949,900 |
| 2024-10-30 | 362.32 | 365.76 | 361.63 | 361.89 | 355.50 | 1,334,000 |
| 2024-10-29 | 358.87 | 363.75 | 358.87 | 361.62 | 355.23 | 1,044,300 |
| 2024-10-28 | 363.19 | 366.10 | 360.57 | 363.27 | 356.85 | 1,002,200 |
| 2024-10-25 | 361.62 | 365.04 | 358.63 | 359.04 | 352.70 | 1,122,000 |
| 2024-10-24 | 360.14 | 363.15 | 359.96 | 361.59 | 355.20 | 1,386,200 |
| 2024-10-23 | 358.12 | 366.08 | 357.77 | 362.72 | 356.31 | 1,847,800 |
| 2024-10-22 | 378.89 | 389.00 | 361.00 | 361.38 | 355.00 | 4,720,200 |
| 2024-10-21 | 386.45 | 388.02 | 380.93 | 381.75 | 375.01 | 1,351,000 |
| 2024-10-18 | 391.00 | 391.00 | 387.26 | 388.36 | 381.50 | 1,280,300 |
| 2024-10-17 | 390.38 | 392.30 | 387.51 | 389.08 | 382.21 | 1,080,700 |
| 2024-10-16 | 388.23 | 391.20 | 388.23 | 389.39 | 382.51 | 777,200 |
| 2024-10-15 | 386.65 | 392.57 | 384.56 | 388.55 | 381.69 | 1,037,100 |
| 2024-10-14 | 378.90 | 385.01 | 377.35 | 384.16 | 377.38 | 849,500 |
| 2024-10-11 | 377.31 | 379.07 | 375.82 | 378.99 | 372.30 | 945,400 |
| 2024-10-10 | 376.32 | 378.71 | 374.36 | 376.45 | 369.80 | 975,500 |
| 2024-10-09 | 375.32 | 379.17 | 374.13 | 378.96 | 372.27 | 834,000 |
| 2024-10-08 | 370.00 | 375.34 | 369.08 | 373.40 | 366.81 | 1,013,400 |
| 2024-10-07 | 366.00 | 369.03 | 363.85 | 367.78 | 361.28 | 805,300 |
| 2024-10-04 | 374.52 | 374.52 | 368.25 | 371.30 | 364.74 | 883,700 |
| 2024-10-03 | 377.27 | 377.27 | 372.32 | 373.10 | 366.51 | 713,800 |
| 2024-10-02 | 377.45 | 380.54 | 376.30 | 378.16 | 371.48 | 794,300 |
| 2024-10-01 | 383.06 | 383.82 | 377.72 | 380.58 | 373.86 | 1,255,500 |
| 2024-09-30 | 382.43 | 383.49 | 376.61 | 381.67 | 374.93 | 1,706,700 |
| 2024-09-27 | 383.49 | 385.25 | 380.61 | 382.73 | 375.97 | 1,325,900 |
| 2024-09-26 | 380.32 | 385.23 | 379.95 | 383.93 | 377.15 | 981,700 |
| 2024-09-25 | 383.43 | 383.43 | 379.03 | 381.18 | 374.45 | 759,400 |
| 2024-09-24 | 380.25 | 383.71 | 379.74 | 381.56 | 374.82 | 1,079,200 |
| 2024-09-23 | 379.14 | 382.40 | 377.50 | 381.87 | 375.13 | 1,213,700 |
| 2024-09-20 | 378.68 | 379.52 | 375.71 | 378.52 | 371.84 | 2,543,500 |
| 2024-09-19 | 380.00 | 380.99 | 376.29 | 379.75 | 373.04 | 1,069,300 |
| 2024-09-18 | 378.59 | 379.64 | 374.39 | 375.31 | 368.68 | 1,172,500 |
| 2024-09-17 | 380.26 | 382.83 | 377.10 | 378.00 | 371.32 | 830,400 |
| 2024-09-16 | 377.02 | 380.13 | 375.91 | 379.06 | 372.37 | 1,154,300 |
| 2024-09-13 | 375.00 | 378.86 | 374.56 | 375.40 | 368.77 | 1,006,400 |
| 2024-09-12 | 371.15 | 374.26 | 367.83 | 373.97 | 367.37 | 902,600 |
| 2024-09-11 | 369.83 | 372.03 | 360.23 | 371.60 | 365.04 | 1,743,800 |
| 2024-09-10 | 365.61 | 372.34 | 364.17 | 371.85 | 365.28 | 1,480,900 |
| 2024-09-09 | 362.85 | 364.72 | 360.85 | 363.90 | 357.47 | 1,169,700 |
| 2024-09-06 | 360.56 | 364.31 | 357.91 | 360.83 | 354.46 | 1,171,200 |
| 2024-09-05 | 363.12 | 363.44 | 358.01 | 360.08 | 353.72 | 874,300 |
| 2024-09-04 | 363.55 | 365.64 | 361.46 | 362.70 | 356.29 | 990,300 |
| 2024-09-03 | 368.36 | 371.19 | 362.42 | 363.75 | 357.33 | 1,446,200 |
| 2024-08-30 | 362.73 | 370.27 | 361.15 | 369.37 | 362.85 | 1,882,200 |
| 2024-08-29 | 362.84 | 363.15 | 359.36 | 360.61 | 354.24 | 847,500 |
| 2024-08-28 | 360.79 | 362.92 | 359.52 | 361.70 | 355.31 | 1,156,500 |
| 2024-08-27 | 360.69 | 362.91 | 359.06 | 359.98 | 353.62 | 1,380,200 |
| 2024-08-26 | 359.88 | 363.13 | 359.33 | 360.69 | 354.32 | 1,359,200 |
| 2024-08-23 | 359.37 | 360.70 | 357.27 | 358.73 | 352.39 | 1,358,600 |
| 2024-08-22 | 359.08 | 360.31 | 356.68 | 357.91 | 351.59 | 1,077,700 |
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.