Sherwin-Williams Company SHW
NYSE · United States · Process Industries
$323.27-7.17 (-2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $323.27 | -2.17% | $331.10 | $331.26 | $322.42 | 1.40M |
| 2026-09-29 | $330.44 | -0.71% | $333.74 | $336.54 | $327.93 | 2.22M |
| 2026-09-28 | $332.79 | +1.12% | $325.73 | $333.31 | $323.38 | 1.47M |
| 2026-09-25 | $329.10 | +2.72% | $321.06 | $330.13 | $320.51 | 1.84M |
| 2026-09-24 | $320.40 | -1.86% | $324.85 | $326.20 | $316.57 | 2.49M |
| 2026-09-23 | $326.46 | -0.58% | $325.44 | $327.92 | $323.15 | 2.26M |
| 2026-09-22 | $328.35 | +2.19% | $326.13 | $329.48 | $324.61 | 1.65M |
| 2026-09-21 | $321.31 | +0.18% | $326.00 | $326.00 | $320.65 | 1.51M |
| 2026-09-18 | $320.73 | -0.07% | $318.05 | $321.39 | $314.38 | 2.85M |
| 2026-09-17 | $320.94 | -0.16% | $327.88 | $328.44 | $320.64 | 1.51M |
| 2026-09-16 | $321.46 | -0.54% | $324.77 | $327.43 | $318.76 | 1.64M |
| 2026-09-15 | $323.22 | -0.39% | $324.49 | $325.55 | $318.92 | 1.25M |
| 2026-09-14 | $324.50 | +0.37% | $321.01 | $327.39 | $317.85 | 1.80M |
| 2026-09-11 | $323.31 | +1.85% | $321.56 | $324.91 | $317.55 | 2.17M |
| 2026-09-10 | $317.44 | -1.00% | $320.00 | $320.00 | $315.42 | 1.77M |
| 2026-09-09 | $320.64 | -1.67% | $322.87 | $326.48 | $319.61 | 1.26M |
| 2026-09-08 | $326.09 | -2.28% | $330.24 | $332.34 | $325.57 | 1.21M |
| 2026-09-04 | $333.71 | +0.44% | $330.69 | $333.95 | $330.69 | 977.70K |
| 2026-09-03 | $332.26 | +0.30% | $335.21 | $336.07 | $327.78 | 1.58M |
| 2026-09-02 | $331.25 | +0.39% | $333.97 | $335.83 | $330.60 | 1.40M |
| 2026-09-01 | $329.95 | -2.62% | $337.91 | $337.91 | $328.90 | 1.47M |
| 2026-08-31 | $338.81 | -1.75% | $341.50 | $342.39 | $338.04 | 2.13M |
| 2026-08-28 | $344.86 | -0.10% | $348.18 | $348.78 | $343.00 | 1.62M |
| 2026-08-27 | $345.21 | -0.99% | $346.00 | $347.48 | $343.04 | 1.26M |
| 2026-08-26 | $348.66 | -0.51% | $352.00 | $355.51 | $347.54 | 1.66M |
| 2026-08-25 | $350.45 | +1.07% | $350.50 | $352.53 | $346.19 | 1.27M |
| 2026-08-24 | $346.73 | +0.04% | $346.64 | $350.39 | $345.14 | 1.67M |
| 2026-08-21 | $346.59 | -0.09% | $347.38 | $350.02 | $345.71 | 1.69M |
| 2026-08-20 | $346.91 | -1.89% | $346.87 | $349.96 | $340.50 | 1.83M |
| 2026-08-19 | $353.59 | +2.41% | $351.26 | $356.88 | $350.61 | 1.54M |
| 2026-08-18 | $345.27 | -1.34% | $349.76 | $352.19 | $345.15 | 1.22M |
| 2026-08-17 | $349.97 | -2.54% | $355.09 | $356.69 | $348.74 | 2.19M |
| 2026-08-14 | $359.10 | -0.68% | $360.72 | $361.58 | $356.87 | 1.12M |
| 2026-08-13 | $361.55 | +0.37% | $363.45 | $363.95 | $358.37 | 1.72M |
| 2026-08-12 | $360.20 | -1.16% | $367.45 | $367.45 | $359.40 | 1.77M |
| 2026-08-11 | $364.42 | +0.47% | $361.36 | $367.93 | $360.95 | 1.13M |
| 2026-08-10 | $362.71 | -1.90% | $368.32 | $368.32 | $361.15 | 1.62M |
| 2026-08-07 | $369.73 | +1.74% | $365.41 | $372.16 | $363.86 | 1.57M |
| 2026-08-06 | $363.42 | -1.69% | $369.89 | $371.53 | $362.13 | 1.88M |
| 2026-08-05 | $369.68 | +2.24% | $363.32 | $369.76 | $362.39 | 1.98M |
| 2026-08-04 | $361.57 | +2.07% | $359.08 | $364.49 | $356.94 | 2.57M |
| 2026-08-03 | $354.22 | +3.92% | $348.62 | $354.33 | $347.32 | 2.08M |
| 2026-07-31 | $340.85 | -1.16% | $343.18 | $343.18 | $337.48 | 1.67M |
| 2026-07-30 | $344.84 | +0.28% | $345.89 | $346.57 | $340.12 | 1.76M |
| 2026-07-29 | $343.88 | -2.93% | $352.00 | $352.00 | $338.31 | 3.37M |
| 2026-07-28 | $354.27 | +8.25% | $347.49 | $357.27 | $343.11 | 3.75M |
| 2026-07-27 | $327.27 | +3.07% | $325.00 | $329.77 | $320.00 | 3.21M |
| 2026-07-24 | $317.51 | +2.24% | $313.26 | $320.14 | $313.01 | 2.02M |
| 2026-07-23 | $310.54 | -2.93% | $308.40 | $315.79 | $301.10 | 2.45M |
| 2026-07-22 | $319.91 | +0.46% | $321.05 | $322.79 | $318.32 | 2.77M |
| 2026-07-21 | $318.46 | -1.59% | $324.35 | $324.35 | $317.50 | 1.29M |
| 2026-07-20 | $323.60 | -2.33% | $331.67 | $333.34 | $323.22 | 1.48M |
| 2026-07-17 | $331.32 | -2.02% | $336.41 | $343.69 | $330.37 | 1.67M |
| 2026-07-16 | $338.14 | +1.76% | $331.29 | $339.23 | $330.98 | 1.63M |
| 2026-07-15 | $332.29 | +1.15% | $329.99 | $335.51 | $328.60 | 2.50M |
| 2026-07-14 | $328.50 | -0.14% | $333.12 | $334.90 | $327.38 | 1.49M |
| 2026-07-13 | $328.97 | -1.50% | $332.19 | $335.35 | $327.53 | 2.08M |
| 2026-07-10 | $333.99 | +0.59% | $333.98 | $337.20 | $332.14 | 1.13M |
| 2026-07-09 | $332.03 | +0.44% | $333.68 | $333.95 | $329.50 | 1.31M |
| 2026-07-08 | $330.57 | -3.42% | $332.90 | $335.00 | $327.86 | 2.23M |
| 2026-07-07 | $342.26 | -1.97% | $353.30 | $353.67 | $339.80 | 2.46M |
| 2026-07-06 | $349.13 | -0.95% | $353.13 | $353.61 | $344.36 | 1.69M |
| 2026-07-02 | $352.48 | +1.86% | $348.74 | $352.48 | $342.12 | 2.08M |
| 2026-07-01 | $346.05 | +0.50% | $344.04 | $351.98 | $342.16 | 2.49M |
| 2026-06-30 | $344.32 | +0.01% | $342.80 | $345.99 | $340.05 | 2.46M |
| 2026-06-29 | $344.30 | +0.07% | $342.99 | $344.56 | $340.30 | 3.91M |
| 2026-06-26 | $344.07 | +1.47% | $339.73 | $345.77 | $337.06 | 8.24M |
| 2026-06-25 | $339.08 | +1.79% | $335.40 | $344.00 | $335.40 | 2.61M |
| 2026-06-24 | $333.13 | +3.17% | $327.32 | $337.71 | $326.12 | 2.85M |
| 2026-06-23 | $322.90 | +1.89% | $322.00 | $329.88 | $320.23 | 3.08M |
| 2026-06-22 | $316.90 | -1.21% | $315.98 | $322.29 | $315.71 | 3.16M |
| 2026-06-18 | $320.79 | +2.23% | $315.76 | $322.50 | $314.83 | 4.27M |
| 2026-06-17 | $313.80 | -2.68% | $322.78 | $324.09 | $312.17 | 2.04M |
| 2026-06-16 | $322.44 | +0.69% | $323.98 | $326.00 | $319.70 | 2.42M |
| 2026-06-15 | $320.24 | +0.93% | $324.64 | $327.33 | $319.39 | 2.68M |
| 2026-06-12 | $317.30 | +0.13% | $321.48 | $323.57 | $316.91 | 1.95M |
| 2026-06-11 | $316.89 | +4.27% | $305.32 | $317.15 | $304.17 | 2.96M |
| 2026-06-10 | $303.91 | -2.14% | $309.99 | $310.59 | $303.70 | 1.82M |
| 2026-06-09 | $310.55 | +3.67% | $302.96 | $310.70 | $302.41 | 2.59M |
| 2026-06-08 | $299.55 | -1.88% | $302.00 | $304.43 | $299.02 | 2.44M |
| 2026-06-05 | $305.30 | +1.74% | $301.34 | $308.00 | $301.34 | 2.47M |
| 2026-06-04 | $300.09 | +1.21% | $301.02 | $303.00 | $296.73 | 1.88M |
| 2026-06-03 | $296.49 | +1.19% | $300.51 | $302.03 | $295.66 | 2.04M |
| 2026-06-02 | $293.00 | -0.63% | $291.99 | $295.57 | $289.86 | 2.05M |
| 2026-06-01 | $294.86 | -2.96% | $299.95 | $303.69 | $292.39 | 2.40M |
| 2026-05-29 | $303.84 | -0.43% | $305.42 | $309.15 | $303.53 | 2.57M |
| 2026-05-28 | $305.14 | -1.56% | $308.00 | $308.75 | $303.20 | 1.97M |
| 2026-05-27 | $309.97 | -0.41% | $312.00 | $315.56 | $309.09 | 2.68M |
| 2026-05-26 | $311.25 | +0.70% | $312.00 | $314.45 | $308.83 | 2.10M |
| 2026-05-22 | $309.08 | -0.08% | $310.56 | $312.59 | $307.50 | 1.27M |