Skip to main content
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
324.27
-11.83 (-3.52%)
At close: Apr 28, 2026, 4:00 PM EDT
330.48
+6.21 (1.92%)
After-hours: Apr 28, 2026, 4:23 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026336.23336.73321.08324.57--3.43%2,142,967
Apr 27, 2026340.71343.43335.65336.10336.10-0.47%1,836,736
Apr 24, 2026336.74338.58333.78337.70337.700.01%1,687,245
Apr 23, 2026336.02338.05331.51337.66337.660.75%1,188,512
Apr 22, 2026339.66342.48333.29335.15335.150.16%1,305,394
Apr 21, 2026343.94345.41332.11334.61334.61-2.71%1,490,013
Apr 20, 2026343.76344.98340.06343.93343.93-0.47%1,314,234
Apr 17, 2026338.64350.59337.07345.55345.553.66%2,682,020
Apr 16, 2026334.61338.90331.10333.34333.341.37%1,395,786
Apr 15, 2026333.80334.55326.26328.84328.84-1.43%1,643,829
Apr 14, 2026334.98336.28333.28333.60333.60-0.23%1,176,356
Apr 13, 2026334.18336.49327.11334.38334.38-0.51%1,440,742
Apr 10, 2026335.72337.25331.80336.11336.110.11%1,426,970
Apr 9, 2026332.05339.32330.00335.73335.730.02%1,506,750
Apr 8, 2026331.79338.12329.51335.67335.676.91%1,949,169
Apr 7, 2026315.19316.00310.61313.96313.96-0.77%1,325,418
Apr 6, 2026316.53318.14313.72316.39316.39-0.51%1,155,227
Apr 2, 2026319.01324.16312.46318.00318.00-2.36%1,767,999
Apr 1, 2026323.43331.10322.96325.70325.701.61%1,832,292
Mar 31, 2026319.69323.29313.68320.55320.551.47%1,758,394
Mar 30, 2026318.50322.16315.00315.90315.900.17%1,926,602
Mar 27, 2026318.42320.95314.84315.37315.37-1.31%1,291,652
Mar 26, 2026317.52326.62317.32319.55319.55-0.75%2,040,612
Mar 25, 2026318.13322.07313.33321.95321.952.63%1,797,976
Mar 24, 2026311.09316.71308.94313.70313.70-0.08%1,732,938
Mar 23, 2026306.49318.54306.27313.95313.953.43%1,929,952
Mar 20, 2026308.79312.04301.58303.53303.53-2.21%2,664,231
Mar 19, 2026306.97310.47303.42310.38310.38-0.56%2,384,666
Mar 18, 2026316.35318.32310.26312.12312.12-2.68%2,085,287
Mar 17, 2026325.00325.00320.14320.70320.70-0.62%1,464,291
Mar 16, 2026324.70327.53321.55322.71322.710.92%1,183,390
Mar 13, 2026321.50329.37318.92319.78319.780.65%1,440,314
Mar 12, 2026321.86324.89317.44317.70317.70-1.56%1,537,425
Mar 11, 2026329.30330.16321.74322.74322.74-2.30%1,443,717
Mar 10, 2026332.45337.23329.26330.33330.33-0.92%1,413,748
Mar 9, 2026324.52333.48321.37333.40333.401.07%2,175,303
Mar 6, 2026330.87331.68325.09329.88329.88-1.66%1,826,718
Mar 5, 2026342.80343.43332.66335.45335.45-3.51%1,802,191
Mar 4, 2026349.20349.25343.89347.67347.67-0.33%1,260,681
Mar 3, 2026343.96350.89337.89348.83348.83-2.04%1,710,798
Mar 2, 2026355.51357.47345.66356.10356.10-1.79%1,661,709
Feb 27, 2026356.50363.06353.55362.59361.790.58%1,936,007
Feb 26, 2026359.74361.78354.59360.50359.700.91%1,222,796
Feb 25, 2026368.52368.53354.44357.25356.46-2.05%1,532,306
Feb 24, 2026367.21368.82363.22364.73363.930.13%1,759,891
Feb 23, 2026358.94365.83357.73364.27363.471.01%1,664,471
Feb 20, 2026358.26364.44357.13360.63359.830.84%1,652,893
Feb 19, 2026363.68365.58356.81357.61356.82-2.23%1,627,845
Feb 18, 2026368.00368.90364.75365.76364.95-0.59%1,188,706
Feb 17, 2026370.20372.45364.72367.94367.13-0.26%1,335,992
Feb 13, 2026374.45377.77367.22368.89368.08-1.00%2,162,236
Feb 12, 2026370.00374.87367.37372.60371.781.53%2,305,611
Feb 11, 2026363.90367.24362.83366.97366.160.64%1,451,604
Feb 10, 2026363.61365.96359.82364.65363.851.12%1,655,645
Feb 9, 2026362.22362.74357.67360.60359.80-0.38%1,761,549
Feb 6, 2026363.23367.46361.10361.98361.180.26%2,355,484
Feb 5, 2026369.21369.22360.29361.04360.24-2.13%2,086,918
Feb 4, 2026365.01370.00362.14368.91368.102.58%2,460,793
Feb 3, 2026355.15369.44354.68359.64358.850.92%2,555,140
Feb 2, 2026358.39362.42356.04356.36355.570.48%1,909,794
Jan 30, 2026352.06358.00351.05354.64353.860.02%2,222,221
Jan 29, 2026349.50355.67342.00354.58353.801.42%2,645,691
Jan 28, 2026346.19350.57345.43349.60348.831.02%2,525,550
Jan 27, 2026347.98348.95345.33346.08345.32-0.65%1,456,529
Jan 26, 2026348.63349.58345.99348.33347.56-0.05%1,475,587
Jan 23, 2026346.74348.57343.59348.52347.75-0.60%2,142,087
Jan 22, 2026358.42362.32350.14350.63349.86-1.59%1,772,558
Jan 21, 2026350.68357.72348.14356.31355.522.69%1,879,398
Jan 20, 2026353.33355.96346.86346.96346.19-3.04%2,072,211
Jan 16, 2026355.90358.10354.01357.83357.040.48%1,355,472
Jan 15, 2026355.78358.41353.90356.13355.340.50%1,711,054
Jan 14, 2026356.03358.82352.94354.35353.57-0.46%1,921,679
Jan 13, 2026357.00359.00353.71355.99355.20-0.46%1,862,839
Jan 12, 2026352.59358.51349.24357.63356.841.23%1,728,365
Jan 9, 2026343.50354.00342.74353.28352.503.59%2,432,816
Jan 8, 2026327.75342.68325.48341.03340.282.90%1,930,798
Jan 7, 2026342.01343.90331.33331.41330.68-2.55%1,506,198
Jan 6, 2026331.29341.74329.00340.09339.342.38%1,778,834
Jan 5, 2026326.08333.19322.88332.20331.471.33%1,661,798
Jan 2, 2026323.25329.97322.62327.84327.121.18%1,642,728
Dec 31, 2025326.27326.97323.93324.03323.32-0.65%830,248
Dec 30, 2025323.23327.07321.02326.16325.440.29%912,998
Dec 29, 2025325.31326.80323.91325.23324.51-0.06%1,217,351
Dec 26, 2025325.38326.42323.27325.44324.720.03%884,870
Dec 24, 2025322.50325.50322.46325.35324.630.40%708,628
Dec 23, 2025325.00325.00321.27324.05323.340.06%1,454,392
Dec 22, 2025321.43326.13320.69323.84323.130.93%1,301,624
Dec 19, 2025325.14327.45319.49320.86320.15-1.38%4,367,631
Dec 18, 2025331.51335.30325.18325.36324.64-0.79%2,348,047
Dec 17, 2025325.32329.48323.88327.95327.230.02%1,569,108
Dec 16, 2025328.00330.40325.11327.87327.15-0.18%1,485,224
Dec 15, 2025331.22331.34326.78328.45327.73-0.07%1,623,747
Dec 12, 2025330.05331.42326.83328.69327.96-0.19%1,632,972
Dec 11, 2025328.66332.28326.96329.30328.570.93%1,899,722
Dec 10, 2025322.19327.06320.11326.27325.551.60%2,160,537
Dec 9, 2025326.53327.55320.95321.14320.43-1.83%1,685,040
Dec 8, 2025331.47333.09326.64327.13326.41-1.80%1,376,394
Dec 5, 2025335.37336.01332.44333.11332.38-0.67%2,011,891
Dec 4, 2025339.25340.66334.84335.37334.63-1.14%1,368,445
Dec 3, 2025339.06342.08337.31339.24338.490.52%1,282,015