The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 301.80
-0.90 (-0.30%)
At close: Jul 7, 2026
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -3.44% | - |
| Jul 3, 2026 | 294.70 | 294.70 | 294.70 | 313.50 | 313.50 | 2.79% | 18 |
| Jul 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.10% | - |
| Jul 1, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | 2.53% | - |
| Jun 30, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 0.47% | - |
| Jun 29, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.20% | - |
| Jun 26, 2026 | 300.80 | 300.80 | 300.80 | 300.00 | 300.00 | 0.30% | 17 |
| Jun 25, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 0.81% | - |
| Jun 24, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 3.13% | - |
| Jun 23, 2026 | 287.90 | 287.90 | 287.90 | 287.70 | 287.70 | 2.42% | 24 |
| Jun 22, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -3.83% | - |
| Jun 19, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 4.32% | - |
| Jun 18, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.86% | - |
| Jun 17, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -0.50% | - |
| Jun 16, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.54% | - |
| Jun 15, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.58% | - |
| Jun 12, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 3.02% | - |
| Jun 11, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 0.37% | - |
| Jun 10, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.49% | - |
| Jun 9, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 1.45% | - |
| Jun 8, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | -0.68% | - |
| Jun 5, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 2.53% | - |
| Jun 4, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.04% | - |
| Jun 3, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1.50% | - |
| Jun 2, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.48% | - |
| Jun 1, 2026 | 256.40 | 256.40 | 256.40 | 252.10 | 252.10 | -3.26% | 9 |
| May 29, 2026 | 252.30 | 274.80 | 252.30 | 260.60 | 260.60 | -0.76% | 145 |
| May 28, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -1.83% | - |
| May 27, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.75% | - |
| May 26, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.49% | - |
| May 25, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - | - |
| May 22, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -4.68% | - |
| May 21, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | 11.07% | - |
| May 20, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.01 | -1.56% | - |
| May 19, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.00 | -1.65% | - |
| May 18, 2026 | 249.20 | 260.80 | 249.20 | 261.00 | 260.29 | 9.25% | 10 |
| May 15, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.25 | -9.82% | - |
| May 14, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.18 | 0.23% | - |
| May 13, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.58 | -2.54% | - |
| May 12, 2026 | 255.70 | 255.70 | 255.70 | 271.20 | 270.46 | 3.27% | 5 |
| May 11, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 261.89 | -5.91% | - |
| May 8, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 278.34 | 1.45% | - |
| May 7, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 274.35 | 0.51% | - |
| May 6, 2026 | 269.00 | 269.00 | 269.00 | 273.70 | 272.95 | -2.25% | 8 |
| May 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | 1.93% | - |
| May 4, 2026 | 270.00 | 284.10 | 270.00 | 274.70 | 273.95 | -0.18% | 44 |
| Apr 30, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.45 | 0.77% | - |
| Apr 29, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 272.36 | 0.70% | - |
| Apr 28, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.46 | -3.56% | - |
| Apr 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 280.43 | 0.07% | - |