The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
341.91
+1.81 (0.53%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 341.31 | 343.22 | 340.00 | 341.91 | 341.91 | 0.53% | 1,035,021 |
| Sep 25, 2025 | 341.12 | 343.01 | 338.99 | 340.10 | 340.10 | -0.83% | 1,582,435 |
| Sep 24, 2025 | 342.80 | 346.81 | 342.45 | 342.96 | 342.96 | -0.43% | 1,128,156 |
| Sep 23, 2025 | 345.59 | 348.90 | 344.03 | 344.45 | 344.45 | -0.57% | 1,350,593 |
| Sep 22, 2025 | 345.61 | 348.78 | 343.95 | 346.41 | 346.41 | -0.11% | 1,224,182 |
| Sep 19, 2025 | 350.64 | 350.64 | 345.99 | 346.80 | 346.80 | -0.79% | 2,559,029 |
| Sep 18, 2025 | 350.10 | 353.06 | 347.98 | 349.56 | 349.56 | -0.19% | 1,607,995 |
| Sep 17, 2025 | 354.40 | 359.21 | 348.50 | 350.21 | 350.21 | -0.85% | 2,165,937 |
| Sep 16, 2025 | 356.55 | 357.40 | 352.38 | 353.20 | 353.20 | -1.09% | 2,266,115 |
| Sep 15, 2025 | 360.06 | 360.10 | 354.51 | 357.08 | 357.08 | -0.84% | 2,016,418 |
| Sep 12, 2025 | 365.84 | 367.48 | 359.99 | 360.10 | 360.10 | -2.33% | 1,848,812 |
| Sep 11, 2025 | 358.69 | 369.52 | 357.74 | 368.68 | 368.68 | 3.14% | 2,078,963 |
| Sep 10, 2025 | 358.94 | 362.24 | 354.59 | 357.45 | 357.45 | -1.09% | 1,777,820 |
| Sep 9, 2025 | 370.98 | 372.00 | 358.56 | 361.38 | 361.38 | -3.69% | 2,210,187 |
| Sep 8, 2025 | 372.38 | 375.59 | 370.62 | 375.23 | 375.23 | 0.75% | 1,545,017 |
| Sep 5, 2025 | 368.85 | 376.58 | 366.50 | 372.43 | 372.43 | 1.82% | 3,066,961 |
| Sep 4, 2025 | 365.50 | 366.96 | 361.75 | 365.78 | 365.78 | 0.76% | 1,922,919 |
| Sep 3, 2025 | 360.30 | 364.17 | 359.66 | 363.03 | 363.03 | 0.58% | 2,514,353 |
| Sep 2, 2025 | 361.47 | 363.16 | 359.24 | 360.92 | 360.92 | -1.34% | 1,472,540 |
| Aug 29, 2025 | 365.80 | 367.43 | 364.62 | 365.83 | 365.83 | -0.10% | 1,328,498 |
| Aug 28, 2025 | 368.15 | 368.33 | 364.08 | 366.18 | 366.18 | -0.33% | 1,137,046 |
| Aug 27, 2025 | 367.05 | 368.35 | 365.58 | 367.40 | 367.40 | 0.26% | 812,385 |
| Aug 26, 2025 | 367.40 | 367.98 | 364.97 | 366.46 | 366.46 | -0.15% | 1,828,383 |
| Aug 25, 2025 | 370.23 | 371.87 | 365.07 | 367.00 | 367.00 | -1.59% | 1,411,034 |
| Aug 22, 2025 | 365.93 | 379.65 | 363.34 | 372.93 | 372.93 | 2.49% | 2,298,590 |
| Aug 21, 2025 | 364.14 | 366.31 | 360.88 | 363.86 | 363.86 | -0.89% | 1,450,130 |
| Aug 20, 2025 | 367.44 | 370.00 | 365.16 | 367.13 | 367.13 | -0.22% | 1,798,278 |
| Aug 19, 2025 | 358.43 | 368.90 | 358.43 | 367.93 | 367.93 | 2.53% | 2,089,422 |
| Aug 18, 2025 | 364.11 | 364.73 | 358.26 | 358.85 | 358.85 | -1.52% | 2,097,300 |
| Aug 15, 2025 | 365.86 | 367.62 | 362.35 | 364.40 | 364.40 | -0.32% | 1,785,136 |
| Aug 14, 2025 | 368.06 | 371.76 | 363.78 | 365.57 | 364.78 | -0.88% | 2,615,146 |
| Aug 13, 2025 | 360.06 | 370.06 | 359.77 | 368.83 | 368.03 | 3.00% | 2,880,924 |
| Aug 12, 2025 | 355.53 | 361.18 | 354.05 | 358.09 | 357.32 | 0.99% | 2,567,548 |
| Aug 11, 2025 | 353.16 | 356.98 | 350.50 | 354.58 | 353.81 | 0.69% | 2,626,035 |
| Aug 8, 2025 | 349.94 | 352.84 | 348.83 | 352.16 | 351.40 | 0.64% | 1,628,321 |
| Aug 7, 2025 | 354.97 | 354.97 | 347.93 | 349.93 | 349.17 | -0.23% | 1,410,294 |
| Aug 6, 2025 | 351.96 | 353.14 | 347.47 | 350.73 | 349.97 | -0.39% | 2,134,153 |
| Aug 5, 2025 | 348.45 | 352.12 | 347.60 | 352.09 | 351.33 | 1.22% | 1,565,444 |
| Aug 4, 2025 | 343.48 | 348.04 | 342.56 | 347.85 | 347.10 | 1.29% | 2,145,735 |
| Aug 1, 2025 | 329.77 | 345.00 | 327.54 | 343.41 | 342.67 | 3.79% | 4,073,921 |
| Jul 31, 2025 | 329.48 | 334.04 | 329.48 | 330.88 | 330.16 | -0.33% | 1,752,558 |
| Jul 30, 2025 | 335.19 | 336.97 | 330.83 | 331.98 | 331.26 | -1.48% | 1,539,721 |
| Jul 29, 2025 | 336.32 | 337.75 | 333.72 | 336.97 | 336.24 | 0.24% | 1,518,204 |
| Jul 28, 2025 | 338.03 | 340.60 | 334.32 | 336.16 | 335.43 | -1.16% | 1,919,641 |
| Jul 25, 2025 | 341.88 | 341.88 | 338.17 | 340.10 | 339.36 | -0.03% | 1,868,405 |
| Jul 24, 2025 | 340.08 | 347.10 | 338.80 | 340.21 | 339.47 | -0.80% | 2,132,383 |
| Jul 23, 2025 | 343.53 | 345.57 | 341.12 | 342.94 | 342.20 | 0.84% | 2,234,121 |
| Jul 22, 2025 | 331.43 | 341.18 | 328.10 | 340.07 | 339.33 | -0.36% | 3,896,953 |
| Jul 21, 2025 | 343.43 | 346.14 | 340.10 | 341.30 | 340.56 | 0.36% | 2,350,922 |
| Jul 18, 2025 | 339.89 | 340.35 | 335.97 | 340.07 | 339.33 | 0.05% | 2,202,483 |