The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
347.05
-4.78 (-1.36%)
Jul 11, 2025, 1:38 PM - Market open

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 347.20 348.24 344.63 345.31 - -1.85% 332,286
Jul 10, 2025 351.00 356.27 350.97 351.83 351.83 0.08% 1,216,370
Jul 9, 2025 347.42 352.70 345.68 351.54 351.54 1.60% 2,120,078
Jul 8, 2025 345.84 348.13 344.10 346.00 346.00 -0.08% 1,319,796
Jul 7, 2025 352.96 352.96 343.98 346.29 346.29 -2.18% 2,209,222
Jul 3, 2025 353.62 355.75 351.79 354.00 354.00 0.42% 1,088,732
Jul 2, 2025 354.58 356.30 351.42 352.51 352.51 -0.79% 1,340,775
Jul 1, 2025 342.32 359.38 341.60 355.30 355.30 3.48% 2,310,257
Jun 30, 2025 345.21 345.74 341.00 343.36 343.36 -0.68% 1,809,764
Jun 27, 2025 342.82 348.78 342.54 345.72 345.72 1.13% 1,366,906
Jun 26, 2025 345.03 345.03 339.38 341.87 341.87 -0.51% 1,724,507
Jun 25, 2025 344.67 346.18 341.54 343.62 343.62 -0.60% 1,614,617
Jun 24, 2025 347.86 349.45 340.77 345.69 345.69 0.56% 1,585,101
Jun 23, 2025 333.42 344.56 331.71 343.77 343.77 3.08% 1,600,878
Jun 20, 2025 334.00 337.18 330.22 333.50 333.50 0.61% 2,707,376
Jun 18, 2025 331.64 333.95 329.90 331.47 331.47 0.13% 1,451,757
Jun 17, 2025 333.93 335.16 329.14 331.03 331.03 -1.41% 1,593,467
Jun 16, 2025 337.49 340.24 334.30 335.76 335.76 -0.04% 1,706,373
Jun 13, 2025 350.29 350.29 335.12 335.88 335.88 -5.70% 2,797,956
Jun 12, 2025 357.66 357.66 354.29 356.20 356.20 -0.26% 888,460
Jun 11, 2025 361.47 362.67 356.50 357.13 357.13 -1.00% 1,115,259
Jun 10, 2025 360.42 360.98 356.77 360.73 360.73 0.78% 769,414
Jun 9, 2025 358.03 359.79 354.90 357.95 357.95 0.13% 849,225
Jun 6, 2025 361.13 363.36 357.24 357.48 357.48 -0.11% 1,495,286
Jun 5, 2025 363.38 363.38 356.16 357.88 357.88 -1.20% 1,438,758
Jun 4, 2025 358.74 363.90 355.87 362.22 362.22 1.25% 1,557,014
Jun 3, 2025 356.99 357.94 351.64 357.76 357.76 0.65% 1,792,777
Jun 2, 2025 355.80 355.80 351.19 355.44 355.44 -0.94% 1,990,588
May 30, 2025 354.91 359.12 352.46 358.81 358.81 0.86% 2,509,219
May 29, 2025 356.62 357.60 352.90 355.75 355.75 0.29% 726,443
May 28, 2025 358.80 359.21 354.63 354.73 354.73 -1.28% 792,587
May 27, 2025 357.42 360.08 354.14 359.32 359.32 1.93% 1,260,231
May 23, 2025 350.80 353.58 348.09 352.51 352.51 -0.12% 1,018,257
May 22, 2025 353.09 355.11 351.39 352.94 352.94 -0.28% 1,349,564
May 21, 2025 355.89 357.87 352.20 353.94 353.94 -1.44% 1,449,844
May 20, 2025 362.93 362.93 357.53 359.10 359.10 -0.80% 1,949,578
May 19, 2025 359.20 362.31 358.06 362.00 362.00 -0.42% 1,662,457
May 16, 2025 360.52 363.55 359.09 363.51 363.51 0.57% 892,932
May 15, 2025 352.69 362.17 352.27 361.45 360.67 2.87% 1,650,622
May 14, 2025 356.57 356.57 350.81 351.37 350.61 -1.31% 1,159,745
May 13, 2025 358.30 358.78 355.33 356.04 355.27 -0.31% 1,390,464
May 12, 2025 359.00 363.44 356.06 357.15 356.38 1.50% 1,391,017
May 9, 2025 352.48 353.78 350.22 351.86 351.10 -0.48% 1,470,696
May 8, 2025 353.21 357.10 350.81 353.57 352.80 0.57% 1,259,381
May 7, 2025 352.52 353.99 349.96 351.58 350.82 -0.27% 1,026,075
May 6, 2025 356.38 358.62 352.29 352.52 351.76 -2.03% 1,159,010
May 5, 2025 358.74 365.57 358.18 359.82 359.04 0.05% 1,583,708
May 2, 2025 357.15 361.45 357.15 359.64 358.86 1.70% 1,398,620
May 1, 2025 353.39 357.00 351.71 353.64 352.87 0.20% 1,447,142
Apr 30, 2025 346.49 354.76 346.01 352.92 352.16 1.38% 2,307,197