The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
357.15
+5.29 (1.50%)
At close: May 12, 2025, 4:00 PM
357.64
+0.49 (0.14%)
After-hours: May 12, 2025, 7:25 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 359.00 | 363.44 | 356.06 | 357.15 | 357.15 | 1.50% | 1,390,083 |
| May 9, 2025 | 352.48 | 353.78 | 350.22 | 351.86 | 351.86 | -0.48% | 1,470,696 |
| May 8, 2025 | 353.21 | 357.10 | 350.81 | 353.57 | 353.57 | 0.57% | 1,259,381 |
| May 7, 2025 | 352.52 | 353.99 | 349.96 | 351.58 | 351.58 | -0.27% | 1,026,075 |
| May 6, 2025 | 356.38 | 358.62 | 352.29 | 352.52 | 352.52 | -2.03% | 1,159,010 |
| May 5, 2025 | 358.74 | 365.57 | 358.18 | 359.82 | 359.82 | 0.05% | 1,583,708 |
| May 2, 2025 | 357.15 | 361.45 | 357.15 | 359.64 | 359.64 | 1.70% | 1,398,620 |
| May 1, 2025 | 353.39 | 357.00 | 351.71 | 353.64 | 353.64 | 0.20% | 1,447,142 |
| Apr 30, 2025 | 346.49 | 354.76 | 346.01 | 352.92 | 352.92 | 1.38% | 2,307,197 |
| Apr 29, 2025 | 345.30 | 352.50 | 339.42 | 348.13 | 348.13 | 4.80% | 2,461,912 |
| Apr 28, 2025 | 332.61 | 335.62 | 328.88 | 332.20 | 332.20 | 0.17% | 1,800,142 |
| Apr 25, 2025 | 334.16 | 334.49 | 328.69 | 331.62 | 331.62 | -0.84% | 1,552,936 |
| Apr 24, 2025 | 332.30 | 335.34 | 328.80 | 334.44 | 334.44 | 0.96% | 1,081,356 |
| Apr 23, 2025 | 337.44 | 340.34 | 330.19 | 331.25 | 331.25 | -0.21% | 1,338,585 |
| Apr 22, 2025 | 326.19 | 332.65 | 325.17 | 331.96 | 331.96 | 3.00% | 1,331,551 |
| Apr 21, 2025 | 331.87 | 331.87 | 319.41 | 322.30 | 322.30 | -3.32% | 1,511,160 |
| Apr 17, 2025 | 338.14 | 338.14 | 330.61 | 333.38 | 333.38 | 0.63% | 2,238,662 |
| Apr 16, 2025 | 334.56 | 337.69 | 329.29 | 331.28 | 331.28 | -1.66% | 1,385,956 |
| Apr 15, 2025 | 339.30 | 341.92 | 336.32 | 336.88 | 336.88 | -1.21% | 1,247,909 |
| Apr 14, 2025 | 339.02 | 342.73 | 336.00 | 341.02 | 341.02 | 1.26% | 1,632,350 |
| Apr 11, 2025 | 320.42 | 337.76 | 320.42 | 336.77 | 336.77 | 2.08% | 2,032,654 |
| Apr 10, 2025 | 332.95 | 334.40 | 318.33 | 329.91 | 329.91 | -1.89% | 2,470,870 |
| Apr 9, 2025 | 312.23 | 339.11 | 309.72 | 336.25 | 336.25 | 7.25% | 3,253,132 |
| Apr 8, 2025 | 327.46 | 331.99 | 308.84 | 313.51 | 313.51 | -2.88% | 3,115,435 |
| Apr 7, 2025 | 324.84 | 336.69 | 316.76 | 322.81 | 322.81 | -2.79% | 3,240,416 |
| Apr 4, 2025 | 339.62 | 348.75 | 330.98 | 332.06 | 332.06 | -2.52% | 4,338,841 |
| Apr 3, 2025 | 345.12 | 347.22 | 339.19 | 340.65 | 340.65 | -3.68% | 2,143,915 |
| Apr 2, 2025 | 347.82 | 353.94 | 346.06 | 353.66 | 353.66 | 0.88% | 1,583,058 |
| Apr 1, 2025 | 349.23 | 351.84 | 345.56 | 350.57 | 350.57 | 0.40% | 1,257,974 |
| Mar 31, 2025 | 339.10 | 351.15 | 338.57 | 349.19 | 349.19 | 2.78% | 1,964,586 |
| Mar 28, 2025 | 347.23 | 348.11 | 339.11 | 339.75 | 339.75 | -1.71% | 1,305,150 |
| Mar 27, 2025 | 346.00 | 347.34 | 342.89 | 345.65 | 345.65 | 0.36% | 2,058,127 |
| Mar 26, 2025 | 342.00 | 345.78 | 340.05 | 344.42 | 344.42 | 0.96% | 1,502,167 |
| Mar 25, 2025 | 341.86 | 343.72 | 338.99 | 341.16 | 341.16 | -0.45% | 1,180,517 |
| Mar 24, 2025 | 339.72 | 343.35 | 336.11 | 342.71 | 342.71 | 2.48% | 1,847,982 |
| Mar 21, 2025 | 332.93 | 336.27 | 327.86 | 334.41 | 334.41 | -0.48% | 3,478,360 |
| Mar 20, 2025 | 332.73 | 341.98 | 332.73 | 336.03 | 336.03 | 0.33% | 2,158,576 |
| Mar 19, 2025 | 334.62 | 336.93 | 330.15 | 334.92 | 334.92 | -0.18% | 2,112,275 |
| Mar 18, 2025 | 339.22 | 341.50 | 334.89 | 335.53 | 335.53 | -1.96% | 1,645,302 |
| Mar 17, 2025 | 339.60 | 344.23 | 337.62 | 342.25 | 342.25 | 0.14% | 1,760,280 |
| Mar 14, 2025 | 343.95 | 345.30 | 339.19 | 341.78 | 341.78 | -0.09% | 1,860,062 |
| Mar 13, 2025 | 350.61 | 354.62 | 341.53 | 342.10 | 342.10 | -2.21% | 1,959,515 |
| Mar 12, 2025 | 357.19 | 357.25 | 348.68 | 349.83 | 349.83 | -0.90% | 1,418,846 |
| Mar 11, 2025 | 358.00 | 359.75 | 351.12 | 353.02 | 353.02 | -1.33% | 2,002,572 |
| Mar 10, 2025 | 355.90 | 364.23 | 354.89 | 357.78 | 357.78 | -1.61% | 2,443,082 |
| Mar 7, 2025 | 361.98 | 365.11 | 355.46 | 363.62 | 363.62 | 0.98% | 2,024,500 |
| Mar 6, 2025 | 358.19 | 364.99 | 356.97 | 360.08 | 360.08 | -0.62% | 2,094,035 |
| Mar 5, 2025 | 356.56 | 363.17 | 355.28 | 362.32 | 362.32 | 1.98% | 2,000,242 |
| Mar 4, 2025 | 355.56 | 360.54 | 353.13 | 355.28 | 355.28 | -0.41% | 2,564,458 |
| Mar 3, 2025 | 364.27 | 364.27 | 354.72 | 356.73 | 356.73 | -1.53% | 2,607,399 |