The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
345.47
+3.09 (0.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 339.74 | 349.35 | 339.30 | 345.47 | 345.47 | 0.90% | 3,271,282 |
| Dec 19, 2024 | 348.99 | 349.91 | 342.18 | 342.38 | 342.38 | -1.80% | 2,056,273 |
| Dec 18, 2024 | 361.58 | 364.56 | 348.35 | 348.66 | 348.66 | -3.89% | 2,306,800 |
| Dec 17, 2024 | 363.47 | 368.58 | 362.54 | 362.79 | 362.79 | -0.61% | 1,292,409 |
| Dec 16, 2024 | 366.20 | 368.27 | 363.96 | 365.03 | 365.03 | 0.15% | 1,486,600 |
| Dec 13, 2024 | 367.18 | 367.23 | 362.45 | 364.50 | 364.50 | -0.64% | 1,118,837 |
| Dec 12, 2024 | 370.71 | 370.96 | 366.33 | 366.85 | 366.85 | -1.37% | 1,219,300 |
| Dec 11, 2024 | 373.94 | 374.63 | 370.51 | 371.94 | 371.94 | 0.09% | 1,302,611 |
| Dec 10, 2024 | 375.36 | 375.83 | 370.61 | 371.60 | 371.60 | -1.29% | 1,808,600 |
| Dec 9, 2024 | 385.40 | 385.90 | 375.47 | 376.45 | 376.45 | -2.21% | 2,337,606 |
| Dec 6, 2024 | 387.76 | 389.68 | 384.46 | 384.96 | 384.96 | -0.07% | 1,910,000 |
| Dec 5, 2024 | 390.42 | 391.53 | 384.48 | 385.24 | 385.24 | -1.74% | 1,388,300 |
| Dec 4, 2024 | 394.81 | 394.89 | 390.77 | 392.07 | 392.07 | -0.82% | 1,213,900 |
| Dec 3, 2024 | 395.74 | 398.00 | 390.37 | 395.32 | 395.32 | -0.07% | 1,016,933 |
| Dec 2, 2024 | 396.05 | 398.50 | 392.66 | 395.58 | 395.58 | -0.46% | 1,538,768 |
| Nov 29, 2024 | 397.52 | 398.77 | 393.64 | 397.40 | 397.40 | 0.87% | 1,373,229 |
| Nov 27, 2024 | 397.73 | 400.42 | 393.90 | 393.96 | 393.96 | -0.55% | 2,249,100 |
| Nov 26, 2024 | 399.76 | 400.03 | 395.15 | 396.14 | 396.14 | -0.89% | 1,889,323 |
| Nov 25, 2024 | 392.00 | 400.31 | 389.71 | 399.71 | 399.71 | 2.94% | 3,292,067 |
| Nov 22, 2024 | 385.00 | 388.45 | 382.96 | 388.30 | 388.30 | 1.30% | 1,619,932 |
| Nov 21, 2024 | 373.09 | 383.42 | 369.49 | 383.32 | 383.32 | 3.14% | 2,588,500 |
| Nov 20, 2024 | 374.00 | 374.00 | 367.35 | 371.66 | 371.66 | -0.49% | 1,440,807 |
| Nov 19, 2024 | 372.40 | 375.13 | 367.37 | 373.50 | 373.50 | -0.49% | 1,671,730 |
| Nov 18, 2024 | 379.01 | 382.87 | 373.05 | 375.35 | 375.35 | -0.96% | 1,511,900 |
| Nov 15, 2024 | 385.70 | 388.65 | 378.78 | 378.99 | 378.99 | -2.44% | 1,722,807 |
| Nov 14, 2024 | 386.31 | 388.79 | 385.34 | 388.46 | 387.75 | 0.30% | 1,276,649 |
| Nov 13, 2024 | 385.05 | 389.61 | 383.52 | 387.29 | 386.58 | 0.94% | 1,172,731 |
| Nov 12, 2024 | 391.99 | 391.99 | 383.33 | 383.67 | 382.96 | -1.43% | 1,146,371 |
| Nov 11, 2024 | 386.76 | 391.51 | 386.76 | 389.25 | 388.53 | 0.67% | 1,172,607 |
| Nov 8, 2024 | 384.98 | 389.74 | 381.32 | 386.67 | 385.96 | 0.70% | 2,209,500 |
| Nov 7, 2024 | 384.50 | 389.19 | 382.17 | 384.00 | 383.29 | 0.86% | 16,521,800 |
| Nov 6, 2024 | 379.87 | 383.43 | 375.28 | 380.73 | 380.03 | 0.67% | 4,691,344 |
| Nov 5, 2024 | 373.83 | 379.73 | 373.76 | 378.21 | 377.51 | 1.02% | 2,582,688 |
| Nov 4, 2024 | 382.20 | 383.70 | 369.17 | 374.40 | 373.71 | 4.59% | 5,565,871 |
| Nov 1, 2024 | 361.34 | 363.99 | 357.59 | 357.97 | 357.31 | -0.22% | 1,093,806 |
| Oct 31, 2024 | 359.76 | 362.16 | 358.62 | 358.77 | 358.11 | -0.86% | 949,900 |
| Oct 30, 2024 | 362.32 | 365.76 | 361.63 | 361.89 | 361.22 | 0.07% | 1,334,000 |
| Oct 29, 2024 | 358.87 | 363.75 | 358.87 | 361.62 | 360.95 | -0.45% | 1,044,347 |
| Oct 28, 2024 | 363.19 | 366.10 | 360.57 | 363.27 | 362.60 | 1.18% | 1,002,200 |
| Oct 25, 2024 | 361.62 | 365.04 | 358.63 | 359.04 | 358.38 | -0.71% | 1,122,000 |
| Oct 24, 2024 | 360.14 | 363.15 | 359.96 | 361.59 | 360.92 | -0.31% | 1,386,229 |
| Oct 23, 2024 | 358.12 | 366.08 | 357.77 | 362.72 | 362.05 | 0.37% | 1,847,809 |
| Oct 22, 2024 | 378.89 | 389.00 | 361.00 | 361.38 | 360.71 | -5.34% | 4,720,485 |
| Oct 21, 2024 | 386.45 | 388.02 | 380.93 | 381.75 | 381.05 | -1.70% | 1,351,186 |
| Oct 18, 2024 | 391.00 | 391.00 | 387.26 | 388.36 | 387.65 | -0.19% | 1,280,307 |
| Oct 17, 2024 | 390.38 | 392.30 | 387.51 | 389.08 | 388.36 | -0.08% | 1,080,748 |
| Oct 16, 2024 | 388.23 | 391.20 | 388.23 | 389.39 | 388.67 | 0.22% | 777,200 |
| Oct 15, 2024 | 386.65 | 392.57 | 384.56 | 388.55 | 387.83 | 1.14% | 1,037,142 |
| Oct 14, 2024 | 378.90 | 385.01 | 377.35 | 384.16 | 383.45 | 1.36% | 849,500 |
| Oct 11, 2024 | 377.31 | 379.07 | 375.82 | 378.99 | 378.29 | 0.67% | 945,400 |
| Oct 10, 2024 | 376.32 | 378.71 | 374.36 | 376.45 | 375.76 | -0.66% | 975,500 |
| Oct 9, 2024 | 375.32 | 379.17 | 374.13 | 378.96 | 378.26 | 1.49% | 834,025 |
| Oct 8, 2024 | 370.00 | 375.34 | 369.08 | 373.40 | 372.71 | 1.53% | 1,013,408 |
| Oct 7, 2024 | 366.00 | 369.03 | 363.85 | 367.78 | 367.10 | -0.95% | 805,382 |
| Oct 4, 2024 | 374.52 | 374.52 | 368.25 | 371.30 | 370.62 | -0.48% | 883,705 |
| Oct 3, 2024 | 377.27 | 377.27 | 372.32 | 373.10 | 372.41 | -1.34% | 713,800 |
| Oct 2, 2024 | 377.45 | 380.54 | 376.30 | 378.16 | 377.46 | -0.64% | 794,326 |
| Oct 1, 2024 | 383.06 | 383.82 | 377.72 | 380.58 | 379.88 | -0.29% | 1,255,647 |
| Sep 30, 2024 | 382.43 | 383.49 | 376.61 | 381.67 | 380.97 | -0.28% | 1,706,739 |
| Sep 27, 2024 | 383.49 | 385.25 | 380.61 | 382.73 | 382.03 | -0.31% | 1,325,924 |
| Sep 26, 2024 | 380.32 | 385.23 | 379.95 | 383.93 | 383.22 | 0.72% | 981,700 |
| Sep 25, 2024 | 383.43 | 383.43 | 379.03 | 381.18 | 380.48 | -0.10% | 759,409 |
| Sep 24, 2024 | 380.25 | 383.71 | 379.74 | 381.56 | 380.86 | -0.08% | 1,079,200 |
| Sep 23, 2024 | 379.14 | 382.40 | 377.50 | 381.87 | 381.17 | 0.89% | 1,213,733 |
| Sep 20, 2024 | 378.68 | 379.52 | 375.71 | 378.52 | 377.82 | -0.32% | 2,543,545 |
| Sep 19, 2024 | 380.00 | 380.99 | 376.29 | 379.75 | 379.05 | 1.18% | 1,069,300 |
| Sep 18, 2024 | 378.59 | 379.64 | 374.39 | 375.31 | 374.62 | -0.71% | 1,172,500 |
| Sep 17, 2024 | 380.26 | 382.83 | 377.10 | 378.00 | 377.30 | -0.28% | 830,400 |
| Sep 16, 2024 | 377.02 | 380.13 | 375.91 | 379.06 | 378.36 | 0.97% | 1,154,325 |
| Sep 13, 2024 | 375.00 | 378.86 | 374.56 | 375.40 | 374.71 | 0.38% | 1,006,429 |
| Sep 12, 2024 | 371.15 | 374.26 | 367.83 | 373.97 | 373.28 | 0.64% | 902,620 |
| Sep 11, 2024 | 369.83 | 372.03 | 360.23 | 371.60 | 370.92 | -0.07% | 1,743,841 |
| Sep 10, 2024 | 365.61 | 372.34 | 364.17 | 371.85 | 371.17 | 2.18% | 1,480,900 |
| Sep 9, 2024 | 362.85 | 364.72 | 360.85 | 363.90 | 363.23 | 0.85% | 1,169,700 |
| Sep 6, 2024 | 360.56 | 364.31 | 357.91 | 360.83 | 360.17 | 0.21% | 1,171,249 |
| Sep 5, 2024 | 363.12 | 363.44 | 358.01 | 360.08 | 359.42 | -0.72% | 874,304 |
| Sep 4, 2024 | 363.55 | 365.64 | 361.46 | 362.70 | 362.03 | -0.29% | 990,300 |
| Sep 3, 2024 | 368.36 | 371.19 | 362.42 | 363.75 | 363.08 | -1.52% | 1,446,200 |
| Aug 30, 2024 | 362.73 | 370.27 | 361.15 | 369.37 | 368.69 | 2.43% | 1,882,204 |
| Aug 29, 2024 | 362.84 | 363.15 | 359.36 | 360.61 | 359.95 | -0.30% | 847,527 |
| Aug 28, 2024 | 360.79 | 362.92 | 359.52 | 361.70 | 361.03 | 0.48% | 1,156,677 |
| Aug 27, 2024 | 360.69 | 362.91 | 359.06 | 359.98 | 359.32 | -0.20% | 1,380,247 |
| Aug 26, 2024 | 359.88 | 363.13 | 359.33 | 360.69 | 360.03 | 0.55% | 1,359,341 |
| Aug 23, 2024 | 359.37 | 360.70 | 357.27 | 358.73 | 358.07 | 0.23% | 1,358,600 |
| Aug 22, 2024 | 359.08 | 360.31 | 356.68 | 357.91 | 357.25 | -0.02% | 1,077,700 |
| Aug 21, 2024 | 355.34 | 358.88 | 354.43 | 357.97 | 357.31 | 0.74% | 1,238,500 |
| Aug 20, 2024 | 355.48 | 358.50 | 354.38 | 355.34 | 354.69 | -0.19% | 1,739,800 |
| Aug 19, 2024 | 354.82 | 356.50 | 353.56 | 356.00 | 355.34 | 0.45% | 1,457,500 |
| Aug 16, 2024 | 355.91 | 356.55 | 351.73 | 354.40 | 353.75 | -0.58% | 1,023,717 |
| Aug 15, 2024 | 355.05 | 357.64 | 353.84 | 356.47 | 355.10 | 1.23% | 1,277,819 |
| Aug 14, 2024 | 349.40 | 352.36 | 348.33 | 352.15 | 350.80 | 0.88% | 1,230,808 |
| Aug 13, 2024 | 343.24 | 350.50 | 343.01 | 349.08 | 347.74 | 1.70% | 2,487,716 |
| Aug 12, 2024 | 345.39 | 345.90 | 342.05 | 343.24 | 341.92 | -0.69% | 1,790,000 |
| Aug 9, 2024 | 341.75 | 346.68 | 341.75 | 345.64 | 344.31 | 0.85% | 1,763,139 |
| Aug 8, 2024 | 341.60 | 344.58 | 340.04 | 342.71 | 341.39 | 0.88% | 1,774,129 |
| Aug 7, 2024 | 346.66 | 347.53 | 338.86 | 339.71 | 338.40 | -1.28% | 1,909,760 |
| Aug 6, 2024 | 339.63 | 346.51 | 337.87 | 344.12 | 342.80 | 1.48% | 2,579,245 |
| Aug 5, 2024 | 341.08 | 345.08 | 336.12 | 339.09 | 337.79 | -2.35% | 2,539,114 |
| Aug 2, 2024 | 348.42 | 349.34 | 342.57 | 347.25 | 345.92 | -0.89% | 1,446,528 |
| Aug 1, 2024 | 351.38 | 353.58 | 346.86 | 350.38 | 349.03 | -0.12% | 1,351,600 |