Sherwin Williams Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	338.09	343.64	331.76	335.20	335.20	1,792,900
2026-10-15	330.22	339.78	330.00	336.92	336.92	2,207,100
2026-10-14	321.82	324.89	319.78	324.54	324.54	1,403,300
2026-10-13	320.79	324.12	318.97	324.10	324.10	1,245,300
2026-10-12	316.13	322.42	315.00	320.21	320.21	932,300
2026-10-09	320.87	322.00	318.06	319.36	319.36	885,500
2026-10-08	312.47	321.39	311.23	321.03	321.03	1,495,200
2026-10-07	317.55	318.17	311.12	315.00	315.00	1,745,900
2026-10-06	320.36	322.85	318.19	321.16	321.16	1,366,500
2026-10-05	318.71	320.54	315.64	318.46	318.46	1,323,300
2026-10-02	324.99	326.31	318.85	319.51	319.51	1,571,600
2026-10-01	320.64	321.67	313.26	320.78	320.78	1,627,100
2026-09-30	331.10	331.26	322.42	323.27	323.27	1,403,300
2026-09-29	333.74	336.54	327.93	330.44	330.44	2,223,500
2026-09-28	325.73	333.31	323.38	332.79	332.79	1,470,500
2026-09-25	321.06	330.13	320.51	329.10	329.10	1,843,800
2026-09-24	324.85	326.20	316.57	320.40	320.40	2,490,600
2026-09-23	325.44	327.92	323.15	326.46	326.46	2,260,600
2026-09-22	326.13	329.48	324.61	328.35	328.35	1,647,900
2026-09-21	326.00	326.00	320.65	321.31	321.31	1,511,600
2026-09-18	318.05	321.39	314.38	320.73	320.73	2,851,200

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.