Home

Sherwin-Williams (SHW)

331.97
-1.84 (-0.55%)
NYSE · Last Trade: Oct 23rd, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sherwin-Williams (SHW)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/2025337.78339.06333.14333.811,797,667333.81
10/21/2025331.24340.91330.62338.442,268,465338.44
10/20/2025332.18333.75328.98331.243,061,325331.24
10/17/2025332.26333.34328.27330.742,203,438330.74
10/16/2025334.50334.50329.59331.461,913,848331.46
10/15/2025334.98336.89331.71332.732,245,875332.73
10/14/2025329.78337.04329.25335.273,393,501335.27
10/13/2025331.86333.98329.45332.161,697,766332.16
10/10/2025335.99337.86331.72332.812,419,299332.81
10/09/2025337.50337.50330.79333.222,228,615333.22
10/08/2025337.05338.98337.57337.571,548,951337.57
10/07/2025336.84337.45334.73337.001,499,842337.00
10/06/2025346.23346.24336.79336.912,031,974336.91
10/03/2025343.80349.68342.63346.601,188,205346.60
10/02/2025340.03344.70339.17343.901,564,091343.90
10/01/2025344.66346.05340.32341.221,413,932341.22
9/30/2025342.77346.77341.55346.261,332,907346.26
9/29/2025342.54343.41340.59342.921,642,098342.92
9/26/2025341.31343.22340.00341.911,042,101341.91
9/25/2025341.12343.01338.99340.101,582,436340.10
9/24/2025342.80346.81342.45342.961,128,155342.96
9/23/2025345.59348.90344.03344.451,350,587344.45
9/22/2025345.61348.78343.95346.411,224,182346.41
9/19/2025350.64350.64345.99346.802,559,030346.80
9/18/2025350.10353.06347.98349.561,607,996349.56
9/17/2025354.40359.20348.50350.212,165,937350.21
9/16/2025356.55357.40352.38353.202,266,116353.20
9/15/2025360.06360.10354.51357.082,016,420357.08
9/12/2025365.84367.48359.99360.101,848,813360.10
9/11/2025358.69369.52357.74368.682,078,962368.68
9/10/2025358.94362.24354.59357.451,777,812357.45
9/09/2025370.98372.00358.56361.382,210,167361.38
9/08/2025372.38375.59370.62375.231,544,768375.23
9/05/2025368.85376.58366.50372.433,066,962372.43
9/04/2025365.50366.96361.75365.781,922,920365.78
9/03/2025360.30364.17359.66363.032,528,638363.03
9/02/2025361.47363.16359.24360.921,472,512360.92
8/29/2025365.80367.43364.62365.831,328,499365.83
8/28/2025368.15368.33364.08366.181,136,947366.18
8/27/2025367.05368.35365.58367.40812,387367.40
8/26/2025367.40367.98364.97366.461,828,411366.46
8/25/2025370.23371.87365.07367.001,411,035367.00
8/22/2025365.93379.65363.33372.932,298,591372.93
8/21/2025364.14366.31360.88363.861,450,131363.86
8/20/2025367.44370.00365.16367.131,798,278367.13
8/19/2025358.43368.89358.43367.932,089,423367.93
8/18/2025364.11364.73358.26358.852,097,291358.85
8/15/2025365.86367.62362.35364.401,785,137364.40
8/14/2025368.05371.76363.78365.572,615,147364.78
8/13/2025360.06370.06359.76368.832,880,924368.03
8/12/2025355.53361.18354.05358.092,567,547357.32
8/11/2025353.16356.98350.50354.582,626,036353.81
8/08/2025349.94352.84348.83352.161,628,323351.40
8/07/2025354.97354.97347.93349.931,410,287349.17
8/06/2025351.96353.14347.47350.732,134,156349.97
8/05/2025348.45352.12347.60352.091,565,419351.33
8/04/2025343.48348.04342.56347.852,145,736347.10
8/01/2025329.77345.00327.54343.414,073,925342.67
7/31/2025329.48334.04329.48330.881,752,560330.17
7/30/2025335.19336.97330.82331.981,539,642331.26
7/29/2025336.32337.75333.72336.971,518,205336.24
7/28/2025338.03340.60334.32336.161,919,457335.43
7/25/2025341.88341.88338.17340.101,868,406339.37
7/24/2025340.07347.10338.80340.212,132,382339.48
7/23/2025343.53345.57341.12342.942,234,121342.20