Skip to main content
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
344.07
+4.99 (1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
345.00
+0.93 (0.27%)
After-hours: Jun 26, 2026, 7:08 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026339.73345.77337.06344.07344.071.47%5,588,480
Jun 25, 2026335.40344.00335.40339.08339.081.79%2,546,772
Jun 24, 2026327.32337.71326.12333.13333.133.17%2,722,284
Jun 23, 2026322.00329.88320.23322.90322.901.89%2,910,098
Jun 22, 2026315.98322.29315.71316.90316.90-1.21%2,226,035
Jun 18, 2026315.76322.50314.83320.79320.792.23%3,854,366
Jun 17, 2026322.78324.09312.17313.80313.80-2.68%2,021,985
Jun 16, 2026323.98326.00319.70322.44322.440.69%2,263,458
Jun 15, 2026324.64327.33319.39320.24320.240.93%2,363,255
Jun 12, 2026321.48323.57316.91317.30317.300.13%1,794,214
Jun 11, 2026305.32317.15304.17316.89316.894.27%2,886,155
Jun 10, 2026309.99310.59303.70303.91303.91-2.14%1,806,783
Jun 9, 2026302.96310.70302.41310.55310.553.67%2,101,226
Jun 8, 2026302.00304.43299.02299.55299.55-1.88%2,040,957
Jun 5, 2026301.34308.00301.34305.30305.301.74%2,441,442
Jun 4, 2026301.02303.00296.73300.09300.091.21%1,872,788
Jun 3, 2026300.51302.03295.66296.49296.491.19%2,037,796
Jun 2, 2026291.99295.57289.86293.00293.00-0.63%1,975,148
Jun 1, 2026299.95303.69292.39294.86294.86-2.96%2,375,320
May 29, 2026305.42309.15303.53303.84303.84-0.43%2,441,120
May 28, 2026308.00308.75303.20305.14305.14-1.56%1,972,443
May 27, 2026312.00315.56309.09309.97309.97-0.41%2,676,916
May 26, 2026312.00314.45308.83311.25311.250.70%2,077,246
May 22, 2026310.56312.59307.50309.08309.080.18%1,238,800
May 21, 2026303.47311.99298.93309.34308.540.53%2,103,777
May 20, 2026299.02308.08295.00307.70306.902.89%2,727,383
May 19, 2026298.90301.23294.32299.05298.28-1.23%2,147,020
May 18, 2026301.50308.16300.92302.78302.000.89%1,897,197
May 15, 2026308.25308.25300.05300.10299.32-2.94%3,849,783
May 14, 2026309.34310.97306.93309.18308.380.93%2,588,482
May 13, 2026309.87310.57302.87306.34305.55-1.68%3,838,049
May 12, 2026312.52313.56309.71311.58310.77-0.36%1,721,678
May 11, 2026317.02317.65311.72312.70311.89-1.30%1,786,994
May 8, 2026323.19323.98315.83316.82316.00-1.06%1,249,732
May 7, 2026326.76328.99318.27320.21319.38-1.06%1,828,288
May 6, 2026323.00327.06321.05323.63322.793.57%2,628,512
May 5, 2026312.30313.33307.05312.46311.650.63%1,480,750
May 4, 2026315.05318.92310.27310.49309.69-2.36%1,942,495
May 1, 2026323.18324.91317.41318.00317.18-1.12%1,378,345
Apr 30, 2026320.68323.73319.22321.61320.781.18%2,165,731
Apr 29, 2026320.00321.45313.40317.85317.03-1.98%2,095,379
Apr 28, 2026342.03344.05321.08324.27323.43-3.52%2,439,828
Apr 27, 2026340.71343.43335.65336.10335.23-0.47%1,836,900
Apr 24, 2026336.74338.58333.78337.70336.830.01%1,692,941
Apr 23, 2026336.02338.05331.51337.66336.790.75%1,190,233
Apr 22, 2026339.66342.48333.29335.15334.280.16%1,309,493
Apr 21, 2026343.94345.41332.11334.61333.74-2.71%1,490,052
Apr 20, 2026343.76344.98340.06343.93343.04-0.47%1,314,373
Apr 17, 2026338.64350.59337.07345.55344.663.66%2,683,322
Apr 16, 2026334.61338.90331.10333.34332.481.37%1,396,331
Apr 15, 2026333.80334.55326.26328.84327.99-1.43%1,648,983
Apr 14, 2026334.98336.28333.28333.60332.74-0.23%1,176,600
Apr 13, 2026334.18336.49327.11334.38333.52-0.51%1,499,256
Apr 10, 2026335.72337.25331.80336.11335.240.11%1,426,981
Apr 9, 2026332.05339.32330.00335.73334.860.02%1,506,752
Apr 8, 2026331.79338.12329.51335.67334.806.91%1,949,844
Apr 7, 2026315.19316.00310.61313.96313.15-0.77%1,329,551
Apr 6, 2026316.53318.14313.72316.39315.57-0.51%1,155,246
Apr 2, 2026319.01324.16312.46318.00317.18-2.36%1,768,170
Apr 1, 2026323.43331.10322.96325.70324.861.61%1,835,943
Mar 31, 2026319.69323.29313.68320.55319.721.47%1,769,317
Mar 30, 2026318.50322.16315.00315.90315.080.17%1,942,827
Mar 27, 2026318.42320.95314.84315.37314.55-1.31%1,291,789
Mar 26, 2026317.52326.62317.32319.55318.72-0.75%2,058,007
Mar 25, 2026318.13322.07313.33321.95321.122.63%1,860,260
Mar 24, 2026311.09316.71308.94313.70312.89-0.08%1,914,011
Mar 23, 2026306.49318.54306.27313.95313.143.43%1,962,903
Mar 20, 2026308.79312.04301.58303.53302.75-2.21%2,708,641
Mar 19, 2026306.97310.47303.42310.38309.58-0.56%2,391,566
Mar 18, 2026316.35318.32310.26312.12311.31-2.68%2,092,397
Mar 17, 2026325.00325.00320.14320.70319.87-0.62%1,497,944
Mar 16, 2026324.70327.53321.55322.71321.880.92%1,192,738
Mar 13, 2026321.50329.37318.92319.78318.950.65%1,451,226
Mar 12, 2026321.86324.89317.44317.70316.88-1.56%1,549,559
Mar 11, 2026329.30330.16321.74322.74321.91-2.30%1,531,118
Mar 10, 2026332.45337.23329.26330.33329.48-0.92%1,418,917
Mar 9, 2026324.52333.48321.37333.40332.541.07%2,189,580
Mar 6, 2026330.87331.68325.09329.88329.03-1.66%1,827,097
Mar 5, 2026342.80343.43332.66335.45334.58-3.51%1,803,237
Mar 4, 2026349.20349.25343.89347.67346.77-0.33%1,277,657
Mar 3, 2026343.96350.89337.89348.83347.93-2.04%1,711,118
Mar 2, 2026355.51357.47345.66356.10355.18-1.57%1,690,864
Feb 27, 2026356.50363.06353.55362.59360.850.58%1,936,007
Feb 26, 2026359.74361.78354.59360.50358.770.91%1,222,796
Feb 25, 2026368.52368.53354.44357.25355.54-2.05%1,532,306
Feb 24, 2026367.21368.82363.22364.73362.980.13%1,759,891
Feb 23, 2026358.94365.83357.73364.27362.531.01%1,664,471
Feb 20, 2026358.26364.44357.13360.63358.900.84%1,652,893
Feb 19, 2026363.68365.58356.81357.61355.90-2.23%1,627,845
Feb 18, 2026368.00368.90364.75365.76364.01-0.59%1,188,706
Feb 17, 2026370.20372.45364.72367.94366.18-0.26%1,335,992
Feb 13, 2026374.45377.77367.22368.89367.12-1.00%2,162,236
Feb 12, 2026370.00374.87367.37372.60370.821.53%2,305,611
Feb 11, 2026363.90367.24362.83366.97365.210.64%1,451,604
Feb 10, 2026363.61365.96359.82364.65362.901.12%1,655,645
Feb 9, 2026362.22362.74357.67360.60358.87-0.38%1,761,549
Feb 6, 2026363.23367.46361.10361.98360.250.26%2,355,484
Feb 5, 2026369.21369.22360.29361.04359.31-2.13%2,086,918
Feb 4, 2026365.01370.00362.14368.91367.142.58%2,460,793
Feb 3, 2026355.15369.44354.68359.64357.920.92%2,555,140