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 |
| 2026-09-17 | 327.88 | 328.44 | 320.64 | 320.94 | 320.94 | 1,508,300 |
| 2026-09-16 | 324.77 | 327.43 | 318.76 | 321.46 | 321.46 | 1,642,000 |
| 2026-09-15 | 324.49 | 325.55 | 318.92 | 323.22 | 323.22 | 1,246,380 |
| 2026-09-14 | 321.01 | 327.39 | 317.85 | 324.50 | 324.50 | 1,795,793 |
| 2026-09-11 | 321.56 | 324.91 | 317.55 | 323.31 | 323.31 | 2,172,200 |
| 2026-09-10 | 320.00 | 320.00 | 315.42 | 317.44 | 317.44 | 1,772,900 |
| 2026-09-09 | 322.87 | 326.48 | 319.61 | 320.64 | 320.64 | 1,259,200 |
| 2026-09-08 | 330.24 | 332.34 | 325.57 | 326.09 | 326.09 | 1,208,100 |
| 2026-09-04 | 330.69 | 333.95 | 330.69 | 333.71 | 333.71 | 977,700 |
| 2026-09-03 | 335.21 | 336.07 | 327.78 | 332.26 | 332.26 | 1,576,900 |
| 2026-09-02 | 333.97 | 335.83 | 330.60 | 331.25 | 331.25 | 1,401,400 |
| 2026-09-01 | 337.91 | 337.91 | 328.90 | 329.95 | 329.95 | 1,471,900 |
| 2026-08-31 | 341.50 | 342.39 | 338.04 | 338.81 | 338.81 | 2,134,100 |
| 2026-08-28 | 348.18 | 348.78 | 343.00 | 344.86 | 344.86 | 1,618,500 |
| 2026-08-27 | 346.00 | 347.48 | 343.04 | 345.21 | 345.21 | 1,264,000 |
| 2026-08-26 | 352.00 | 355.51 | 347.54 | 348.66 | 348.66 | 1,655,300 |
| 2026-08-25 | 350.50 | 352.53 | 346.19 | 350.45 | 350.45 | 1,271,500 |
| 2026-08-24 | 346.64 | 350.39 | 345.14 | 346.73 | 346.73 | 1,670,000 |
| 2026-08-21 | 347.38 | 350.02 | 345.71 | 346.59 | 346.59 | 1,686,400 |
| 2026-08-20 | 346.87 | 349.96 | 340.50 | 346.91 | 346.11 | 1,828,500 |
| 2026-08-19 | 351.26 | 356.88 | 350.61 | 353.59 | 352.77 | 1,538,300 |
| 2026-08-18 | 349.76 | 352.19 | 345.15 | 345.27 | 344.47 | 1,217,700 |
| 2026-08-17 | 355.09 | 356.69 | 348.74 | 349.97 | 349.16 | 2,192,200 |
| 2026-08-14 | 360.72 | 361.58 | 356.87 | 359.10 | 358.27 | 1,123,200 |
| 2026-08-13 | 363.45 | 363.95 | 358.37 | 361.55 | 360.72 | 1,723,100 |
| 2026-08-12 | 367.45 | 367.45 | 359.40 | 360.20 | 359.37 | 1,766,300 |
| 2026-08-11 | 361.36 | 367.93 | 360.95 | 364.42 | 363.58 | 1,132,800 |
| 2026-08-10 | 368.32 | 368.32 | 361.15 | 362.71 | 361.87 | 1,621,400 |
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | 368.88 | 1,573,300 |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | 362.58 | 1,876,700 |
| 2026-08-05 | 363.32 | 369.76 | 362.39 | 369.68 | 368.83 | 1,984,000 |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | 360.74 | 2,572,200 |
| 2026-08-03 | 348.62 | 354.33 | 347.32 | 354.22 | 353.40 | 2,083,100 |
| 2026-07-31 | 343.18 | 343.18 | 337.48 | 340.85 | 340.06 | 1,674,700 |
| 2026-07-30 | 345.89 | 346.57 | 340.12 | 344.84 | 344.04 | 1,763,700 |
| 2026-07-29 | 352.00 | 352.00 | 338.31 | 343.88 | 343.09 | 3,370,300 |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | 353.45 | 3,746,300 |
| 2026-07-27 | 325.00 | 329.77 | 320.00 | 327.27 | 326.52 | 3,207,800 |
| 2026-07-24 | 313.26 | 320.14 | 313.01 | 317.51 | 316.78 | 2,021,300 |
Page 1 of 79 · 4,728 trading daysOlder →
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.