The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
331.47
+0.44 (0.13%)
At close: Jun 18, 2025, 4:00 PM
331.48
+0.01 (0.00%)
After-hours: Jun 18, 2025, 7:48 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 331.64 | 333.95 | 329.90 | 331.47 | 331.47 | 0.13% | 1,438,807 |
| 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 |
| Apr 29, 2025 | 345.30 | 352.50 | 339.42 | 348.13 | 347.38 | 4.80% | 2,461,912 |
| Apr 28, 2025 | 332.61 | 335.62 | 328.88 | 332.20 | 331.48 | 0.17% | 1,800,142 |
| Apr 25, 2025 | 334.16 | 334.49 | 328.69 | 331.62 | 330.90 | -0.84% | 1,552,936 |
| Apr 24, 2025 | 332.30 | 335.34 | 328.80 | 334.44 | 333.72 | 0.96% | 1,081,356 |
| Apr 23, 2025 | 337.44 | 340.34 | 330.19 | 331.25 | 330.53 | -0.21% | 1,338,585 |
| Apr 22, 2025 | 326.19 | 332.65 | 325.17 | 331.96 | 331.24 | 3.00% | 1,331,551 |
| Apr 21, 2025 | 331.87 | 331.87 | 319.41 | 322.30 | 321.60 | -3.32% | 1,511,160 |
| Apr 17, 2025 | 338.14 | 338.14 | 330.61 | 333.38 | 332.66 | 0.63% | 2,238,662 |
| Apr 16, 2025 | 334.56 | 337.69 | 329.29 | 331.28 | 330.56 | -1.66% | 1,385,956 |
| Apr 15, 2025 | 339.30 | 341.92 | 336.32 | 336.88 | 336.15 | -1.21% | 1,247,909 |
| Apr 14, 2025 | 339.02 | 342.73 | 336.00 | 341.02 | 340.28 | 1.26% | 1,632,350 |
| Apr 11, 2025 | 320.42 | 337.76 | 320.42 | 336.77 | 336.04 | 2.08% | 2,032,654 |
| Apr 10, 2025 | 332.95 | 334.40 | 318.33 | 329.91 | 329.20 | -1.89% | 2,470,870 |
| Apr 9, 2025 | 312.23 | 339.11 | 309.72 | 336.25 | 335.52 | 7.25% | 3,253,132 |
| Apr 8, 2025 | 327.46 | 331.99 | 308.84 | 313.51 | 312.83 | -2.88% | 3,115,435 |