Skip to main content
logo
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
356.13
+1.78 (0.50%)
At close: Jan 15, 2026, 4:00 PM EST
356.69
+0.56 (0.16%)
After-hours: Jan 15, 2026, 7:00 PM EST

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2026355.78358.41353.90356.13356.130.50%1,709,933
Jan 14, 2026356.03358.82352.94354.35354.35-0.46%1,921,551
Jan 13, 2026357.00359.00353.71355.99355.99-0.46%1,862,267
Jan 12, 2026352.59358.51349.24357.63357.631.23%1,728,289
Jan 9, 2026343.50354.00342.74353.28353.283.59%2,432,521
Jan 8, 2026327.75342.68325.48341.03341.032.90%1,930,798
Jan 7, 2026342.01343.90331.33331.41331.41-2.55%1,506,198
Jan 6, 2026331.29341.74329.00340.09340.092.38%1,778,834
Jan 5, 2026326.08333.19322.88332.20332.201.33%1,661,798
Jan 2, 2026323.25329.97322.62327.84327.841.18%1,642,728
Dec 31, 2025326.27326.97323.93324.03324.03-0.65%830,248
Dec 30, 2025323.23327.07321.02326.16326.160.29%912,998
Dec 29, 2025325.31326.80323.91325.23325.23-0.06%1,217,351
Dec 26, 2025325.38326.42323.27325.44325.440.03%884,870
Dec 24, 2025322.50325.50322.46325.35325.350.40%708,628
Dec 23, 2025325.00325.00321.27324.05324.050.06%1,454,392
Dec 22, 2025321.43326.13320.69323.84323.840.93%1,301,624
Dec 19, 2025325.14327.45319.49320.86320.86-1.38%4,367,631
Dec 18, 2025331.51335.30325.18325.36325.36-0.79%2,348,047
Dec 17, 2025325.32329.48323.88327.95327.950.02%1,569,108
Dec 16, 2025328.00330.40325.11327.87327.87-0.18%1,485,224
Dec 15, 2025331.22331.34326.78328.45328.45-0.07%1,623,747
Dec 12, 2025330.05331.42326.83328.69328.69-0.19%1,632,972
Dec 11, 2025328.66332.28326.96329.30329.300.93%1,899,722
Dec 10, 2025322.19327.06320.11326.27326.271.60%2,160,537
Dec 9, 2025326.53327.55320.95321.14321.14-1.83%1,685,040
Dec 8, 2025331.47333.09326.64327.13327.13-1.80%1,376,394
Dec 5, 2025335.37336.01332.44333.11333.11-0.67%2,011,891
Dec 4, 2025339.25340.66334.84335.37335.37-1.14%1,368,445
Dec 3, 2025339.06342.08337.31339.24339.240.52%1,282,015
Dec 2, 2025343.31343.31335.85337.49337.49-1.17%1,389,369
Dec 1, 2025339.88344.80339.11341.49341.49-0.64%1,662,733
Nov 28, 2025342.45344.69342.25343.69343.690.09%566,814
Nov 26, 2025341.26344.84339.97343.39343.390.22%1,174,263
Nov 25, 2025338.81344.14337.13342.65342.651.38%1,452,450
Nov 24, 2025337.47338.90333.59338.00338.000.28%2,306,526
Nov 21, 2025329.49342.59329.46337.06337.062.76%2,392,491
Nov 20, 2025331.04334.44327.47328.01328.01-0.54%2,882,249
Nov 19, 2025328.02330.16324.62329.78329.781.84%2,050,526
Nov 18, 2025322.92327.05318.22323.83323.83-0.91%2,255,311
Nov 17, 2025331.40333.21326.72326.81326.81-1.62%1,991,675
Nov 14, 2025337.17337.92331.53332.18332.18-1.97%2,317,492
Nov 13, 2025342.02345.95338.51338.84338.05-1.71%2,322,921
Nov 12, 2025345.58348.38344.29344.72343.92-0.10%1,516,342
Nov 11, 2025343.48346.53341.76345.08344.280.74%2,216,660
Nov 10, 2025338.86343.50335.99342.55341.750.70%1,617,113
Nov 7, 2025334.23341.34332.50340.16339.371.95%1,631,948
Nov 6, 2025335.40336.98332.83333.66332.88-0.63%1,989,983
Nov 5, 2025342.20344.10334.25335.77334.99-2.10%2,543,796
Nov 4, 2025342.09346.50336.79342.98342.18-0.77%2,221,123