The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
332.18
-5.08 (-1.51%)
At close: Nov 14, 2025, 4:00 PM EST
332.30
+0.12 (0.04%)
After-hours: Nov 14, 2025, 7:48 PM EST
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 337.17 | 337.92 | 331.53 | 332.18 | 332.18 | -1.97% | 2,314,402 |
| Nov 13, 2025 | 342.02 | 345.95 | 338.51 | 338.84 | 338.04 | -1.71% | 2,322,921 |
| Nov 12, 2025 | 345.58 | 348.38 | 344.29 | 344.72 | 343.90 | -0.10% | 1,516,342 |
| Nov 11, 2025 | 343.48 | 346.53 | 341.76 | 345.08 | 344.26 | 0.74% | 2,216,660 |
| Nov 10, 2025 | 338.86 | 343.50 | 335.99 | 342.55 | 341.74 | 0.70% | 1,617,113 |
| Nov 7, 2025 | 334.23 | 341.34 | 332.50 | 340.16 | 339.35 | 1.95% | 1,631,948 |
| Nov 6, 2025 | 335.40 | 336.98 | 332.83 | 333.66 | 332.87 | -0.63% | 1,989,983 |
| Nov 5, 2025 | 342.20 | 344.10 | 334.25 | 335.77 | 334.97 | -2.10% | 2,506,486 |
| Nov 4, 2025 | 342.09 | 346.50 | 336.79 | 342.98 | 342.17 | -0.77% | 2,221,123 |
| Nov 3, 2025 | 340.97 | 346.11 | 339.19 | 345.64 | 344.82 | 0.20% | 2,386,640 |
| Oct 31, 2025 | 345.18 | 347.20 | 343.43 | 344.94 | 344.12 | -0.85% | 1,558,224 |
| Oct 30, 2025 | 347.09 | 353.92 | 345.11 | 347.90 | 347.08 | 0.63% | 1,609,866 |
| Oct 29, 2025 | 351.89 | 353.45 | 344.99 | 345.73 | 344.91 | -2.46% | 2,037,281 |
| Oct 28, 2025 | 356.43 | 368.62 | 345.97 | 354.45 | 353.61 | 5.47% | 5,420,913 |
| Oct 27, 2025 | 335.70 | 337.33 | 333.17 | 336.08 | 335.28 | 0.62% | 3,088,748 |
| Oct 24, 2025 | 334.50 | 337.68 | 332.30 | 334.00 | 333.21 | 0.68% | 2,375,277 |
| Oct 23, 2025 | 333.70 | 335.32 | 329.95 | 331.75 | 330.96 | -0.62% | 2,346,555 |
| Oct 22, 2025 | 337.78 | 339.06 | 333.14 | 333.81 | 333.02 | -1.37% | 1,797,715 |
| Oct 21, 2025 | 331.24 | 340.91 | 330.62 | 338.44 | 337.64 | 2.17% | 2,268,485 |
| Oct 20, 2025 | 332.18 | 333.75 | 328.98 | 331.24 | 330.45 | 0.15% | 3,061,363 |
| Oct 17, 2025 | 332.26 | 333.34 | 328.27 | 330.74 | 329.96 | -0.22% | 2,203,437 |
| Oct 16, 2025 | 334.50 | 334.50 | 329.59 | 331.46 | 330.67 | -0.38% | 1,913,946 |
| Oct 15, 2025 | 334.98 | 336.89 | 331.71 | 332.73 | 331.94 | -0.76% | 2,245,888 |
| Oct 14, 2025 | 329.78 | 337.04 | 329.25 | 335.27 | 334.48 | 0.94% | 3,393,520 |
| Oct 13, 2025 | 331.86 | 333.98 | 329.45 | 332.16 | 331.37 | -0.20% | 1,697,766 |
| Oct 10, 2025 | 335.99 | 337.86 | 331.72 | 332.81 | 332.02 | -0.12% | 2,419,298 |
| Oct 9, 2025 | 337.50 | 337.50 | 330.79 | 333.22 | 332.43 | -1.29% | 2,228,618 |
| Oct 8, 2025 | 337.05 | 338.98 | 335.52 | 337.57 | 336.77 | 0.17% | 1,548,963 |
| Oct 7, 2025 | 336.84 | 337.46 | 334.73 | 337.00 | 336.20 | 0.03% | 1,499,853 |
| Oct 6, 2025 | 346.24 | 346.24 | 336.79 | 336.91 | 336.11 | -2.80% | 2,032,073 |
| Oct 3, 2025 | 343.80 | 349.68 | 342.63 | 346.60 | 345.78 | 0.79% | 1,188,204 |
| Oct 2, 2025 | 340.03 | 344.71 | 339.17 | 343.90 | 343.08 | 0.79% | 1,564,091 |
| Oct 1, 2025 | 344.66 | 346.05 | 340.32 | 341.22 | 340.41 | -1.46% | 1,414,056 |
| Sep 30, 2025 | 342.77 | 346.77 | 341.55 | 346.26 | 345.44 | 0.97% | 1,332,909 |
| Sep 29, 2025 | 342.54 | 343.41 | 340.59 | 342.92 | 342.11 | 0.30% | 1,642,141 |
| Sep 26, 2025 | 341.31 | 343.22 | 340.00 | 341.91 | 341.10 | 0.53% | 1,039,363 |
| Sep 25, 2025 | 341.12 | 343.01 | 338.99 | 340.10 | 339.29 | -0.83% | 1,582,435 |
| Sep 24, 2025 | 342.80 | 346.81 | 342.45 | 342.96 | 342.15 | -0.43% | 1,128,156 |
| Sep 23, 2025 | 345.59 | 348.90 | 344.03 | 344.45 | 343.63 | -0.57% | 1,350,593 |
| Sep 22, 2025 | 345.61 | 348.78 | 343.95 | 346.41 | 345.59 | -0.11% | 1,224,182 |
| Sep 19, 2025 | 350.64 | 350.64 | 345.99 | 346.80 | 345.98 | -0.79% | 2,559,029 |
| Sep 18, 2025 | 350.10 | 353.06 | 347.98 | 349.56 | 348.73 | -0.19% | 1,607,995 |
| Sep 17, 2025 | 354.40 | 359.21 | 348.50 | 350.21 | 349.38 | -0.85% | 2,165,937 |
| Sep 16, 2025 | 356.55 | 357.40 | 352.38 | 353.20 | 352.36 | -1.09% | 2,266,115 |
| Sep 15, 2025 | 360.06 | 360.10 | 354.51 | 357.08 | 356.23 | -0.84% | 2,016,418 |
| Sep 12, 2025 | 365.84 | 367.48 | 359.99 | 360.10 | 359.25 | -2.33% | 1,848,812 |
| Sep 11, 2025 | 358.69 | 369.52 | 357.74 | 368.68 | 367.81 | 3.14% | 2,078,963 |
| Sep 10, 2025 | 358.94 | 362.24 | 354.59 | 357.45 | 356.60 | -1.09% | 1,777,820 |
| Sep 9, 2025 | 370.98 | 372.00 | 358.56 | 361.38 | 360.52 | -3.69% | 2,210,187 |
| Sep 8, 2025 | 372.38 | 375.59 | 370.62 | 375.23 | 374.34 | 0.75% | 1,545,017 |