The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
348.84
-0.37 (-0.10%)
Feb 21, 2025, 9:59 AM EST - Market open
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 350.87 | 351.25 | 348.44 | 350.02 | 350.02 | -0.52% | 1,718,279 |
| Feb 19, 2025 | 347.75 | 352.21 | 347.39 | 351.85 | 351.85 | -0.32% | 2,042,654 |
| Feb 18, 2025 | 357.70 | 357.71 | 350.79 | 352.99 | 352.99 | -1.08% | 1,498,621 |
| Feb 14, 2025 | 362.18 | 366.45 | 356.32 | 356.86 | 356.86 | -1.18% | 1,871,973 |
| Feb 13, 2025 | 359.00 | 361.88 | 354.55 | 361.13 | 361.13 | 1.58% | 1,907,326 |
| Feb 12, 2025 | 353.00 | 357.72 | 348.46 | 355.50 | 355.50 | -1.62% | 1,095,027 |
| Feb 11, 2025 | 360.10 | 364.71 | 359.09 | 361.37 | 361.37 | 0.62% | 1,111,179 |
| Feb 10, 2025 | 362.97 | 362.97 | 355.94 | 359.16 | 359.16 | -0.39% | 1,263,220 |
| Feb 7, 2025 | 363.94 | 364.61 | 357.32 | 360.57 | 360.57 | -1.27% | 951,124 |
| Feb 6, 2025 | 367.72 | 368.18 | 362.80 | 365.22 | 365.22 | 0.20% | 970,376 |
| Feb 5, 2025 | 360.31 | 365.42 | 356.68 | 364.48 | 364.48 | 1.93% | 1,619,635 |
| Feb 4, 2025 | 356.16 | 358.27 | 353.13 | 357.59 | 357.59 | -0.01% | 1,783,252 |
| Feb 3, 2025 | 352.43 | 362.75 | 349.50 | 357.64 | 357.64 | -0.15% | 1,641,762 |
| Jan 31, 2025 | 365.73 | 366.68 | 356.55 | 358.16 | 358.16 | -2.02% | 1,870,881 |
| Jan 30, 2025 | 362.33 | 370.00 | 355.56 | 365.55 | 365.55 | 1.43% | 3,418,556 |
| Jan 29, 2025 | 362.60 | 365.42 | 359.00 | 360.41 | 360.41 | -1.03% | 1,616,269 |
| Jan 28, 2025 | 363.48 | 365.27 | 359.38 | 364.17 | 364.17 | - | 1,338,849 |
| Jan 27, 2025 | 360.02 | 364.70 | 357.16 | 364.17 | 364.17 | 1.12% | 1,270,520 |
| Jan 24, 2025 | 363.01 | 366.28 | 358.69 | 360.15 | 360.15 | -0.27% | 1,335,392 |
| Jan 23, 2025 | 358.60 | 361.64 | 355.99 | 361.11 | 361.11 | 0.94% | 800,048 |
| Jan 22, 2025 | 361.84 | 362.85 | 356.58 | 357.74 | 357.74 | -1.05% | 1,181,570 |
| Jan 21, 2025 | 359.01 | 361.82 | 356.91 | 361.52 | 361.52 | 2.13% | 1,808,241 |
| Jan 17, 2025 | 360.10 | 366.96 | 353.04 | 353.98 | 353.98 | -0.05% | 2,392,510 |
| Jan 16, 2025 | 346.44 | 355.26 | 344.52 | 354.17 | 354.17 | 2.09% | 1,469,685 |
| Jan 15, 2025 | 352.16 | 354.03 | 344.23 | 346.93 | 346.93 | 1.55% | 1,741,197 |
| Jan 14, 2025 | 336.54 | 343.01 | 336.40 | 341.64 | 341.64 | 1.64% | 1,501,389 |
| Jan 13, 2025 | 329.72 | 336.42 | 327.44 | 336.12 | 336.12 | 1.81% | 1,442,751 |
| Jan 10, 2025 | 330.01 | 333.35 | 328.00 | 330.16 | 330.16 | -2.19% | 1,685,153 |
| Jan 8, 2025 | 335.17 | 337.61 | 332.20 | 337.54 | 337.54 | 0.94% | 1,413,804 |
| Jan 7, 2025 | 336.02 | 342.77 | 331.47 | 334.40 | 334.40 | -1.01% | 1,625,941 |
| Jan 6, 2025 | 337.68 | 341.75 | 337.02 | 337.82 | 337.82 | 0.38% | 1,841,153 |
| Jan 3, 2025 | 334.63 | 338.20 | 333.04 | 336.54 | 336.54 | 1.01% | 1,636,097 |
| Jan 2, 2025 | 340.20 | 342.02 | 331.00 | 333.16 | 333.16 | -1.99% | 2,263,657 |
| Dec 31, 2024 | 338.88 | 341.07 | 337.57 | 339.93 | 339.93 | 0.35% | 1,053,108 |
| Dec 30, 2024 | 342.57 | 342.58 | 337.10 | 338.75 | 338.75 | -1.32% | 1,217,447 |
| Dec 27, 2024 | 344.09 | 346.44 | 341.38 | 343.29 | 343.29 | -0.64% | 881,748 |
| Dec 26, 2024 | 342.85 | 346.64 | 342.85 | 345.51 | 345.51 | -0.29% | 750,556 |
| Dec 24, 2024 | 343.80 | 346.52 | 342.03 | 346.52 | 346.52 | 0.49% | 445,855 |
| Dec 23, 2024 | 344.35 | 345.81 | 340.76 | 344.84 | 344.84 | -0.18% | 1,083,330 |
| Dec 20, 2024 | 339.74 | 349.35 | 339.30 | 345.47 | 345.47 | 0.90% | 3,294,827 |
| 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% | 2,306,780 |
| 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% | 1,486,595 |
| 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% | 1,219,297 |
| 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% | 1,909,970 |
| Dec 5, 2024 | 390.42 | 391.53 | 384.48 | 385.24 | 385.24 | -1.74% | 1,388,293 |
| Dec 4, 2024 | 394.81 | 394.89 | 390.77 | 392.07 | 392.07 | -0.82% | 1,213,891 |
| 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% | 2,249,090 |
| 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% | 2,588,483 |
| 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% | 1,511,882 |
| 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 | 387.73 | 0.30% | 1,276,649 |
| Nov 13, 2024 | 385.05 | 389.61 | 383.52 | 387.29 | 386.56 | 0.94% | 1,172,731 |
| Nov 12, 2024 | 391.99 | 391.99 | 383.33 | 383.67 | 382.95 | -1.43% | 1,146,371 |
| Nov 11, 2024 | 386.76 | 391.51 | 386.76 | 389.25 | 388.52 | 0.67% | 1,172,607 |
| Nov 8, 2024 | 384.98 | 389.74 | 381.32 | 386.67 | 385.94 | 0.70% | 2,209,492 |
| Nov 7, 2024 | 384.50 | 389.19 | 382.17 | 384.00 | 383.28 | 0.86% | 16,521,782 |
| Nov 6, 2024 | 379.87 | 383.43 | 375.28 | 380.73 | 380.01 | 0.67% | 4,691,344 |
| Nov 5, 2024 | 373.83 | 379.73 | 373.76 | 378.21 | 377.50 | 1.02% | 2,582,688 |
| Nov 4, 2024 | 382.20 | 383.70 | 369.17 | 374.40 | 373.70 | 4.59% | 5,565,871 |
| Nov 1, 2024 | 361.34 | 363.99 | 357.59 | 357.97 | 357.30 | -0.22% | 1,093,806 |
| Oct 31, 2024 | 359.76 | 362.16 | 358.62 | 358.77 | 358.09 | -0.86% | 949,883 |
| Oct 30, 2024 | 362.32 | 365.76 | 361.63 | 361.89 | 361.21 | 0.07% | 1,333,979 |
| Oct 29, 2024 | 358.87 | 363.75 | 358.87 | 361.62 | 360.94 | -0.45% | 1,044,347 |
| Oct 28, 2024 | 363.19 | 366.10 | 360.57 | 363.27 | 362.59 | 1.18% | 1,002,168 |
| Oct 25, 2024 | 361.62 | 365.04 | 358.63 | 359.04 | 358.36 | -0.71% | 1,121,961 |
| Oct 24, 2024 | 360.14 | 363.15 | 359.96 | 361.59 | 360.91 | -0.31% | 1,386,229 |
| Oct 23, 2024 | 358.12 | 366.08 | 357.77 | 362.72 | 362.04 | 0.37% | 1,847,809 |
| Oct 22, 2024 | 378.89 | 389.00 | 361.00 | 361.38 | 360.70 | -5.34% | 4,720,485 |
| Oct 21, 2024 | 386.45 | 388.02 | 380.93 | 381.75 | 381.03 | -1.70% | 1,351,186 |
| Oct 18, 2024 | 391.00 | 391.00 | 387.26 | 388.36 | 387.63 | -0.19% | 1,280,307 |
| Oct 17, 2024 | 390.38 | 392.30 | 387.51 | 389.08 | 388.35 | -0.08% | 1,080,748 |
| Oct 16, 2024 | 388.23 | 391.20 | 388.23 | 389.39 | 388.66 | 0.22% | 777,188 |
| Oct 15, 2024 | 386.65 | 392.57 | 384.56 | 388.55 | 387.82 | 1.14% | 1,037,142 |
| Oct 14, 2024 | 378.90 | 385.01 | 377.35 | 384.16 | 383.44 | 1.36% | 849,499 |
| Oct 11, 2024 | 377.31 | 379.07 | 375.82 | 378.99 | 378.28 | 0.67% | 945,377 |
| Oct 10, 2024 | 376.32 | 378.71 | 374.36 | 376.45 | 375.74 | -0.66% | 975,496 |
| Oct 9, 2024 | 375.32 | 379.17 | 374.13 | 378.96 | 378.25 | 1.49% | 834,025 |
| Oct 8, 2024 | 370.00 | 375.34 | 369.08 | 373.40 | 372.70 | 1.53% | 1,013,408 |
| Oct 7, 2024 | 366.00 | 369.03 | 363.85 | 367.78 | 367.09 | -0.95% | 805,382 |
| Oct 4, 2024 | 374.52 | 374.52 | 368.25 | 371.30 | 370.60 | -0.48% | 883,705 |
| Oct 3, 2024 | 377.27 | 377.27 | 372.32 | 373.10 | 372.40 | -1.34% | 713,800 |
| Oct 2, 2024 | 377.45 | 380.54 | 376.30 | 378.16 | 377.45 | -0.64% | 794,326 |
| Oct 1, 2024 | 383.06 | 383.82 | 377.72 | 380.58 | 379.86 | -0.29% | 1,255,647 |
| Sep 30, 2024 | 382.43 | 383.49 | 376.61 | 381.67 | 380.95 | -0.28% | 1,706,739 |
| Sep 27, 2024 | 383.49 | 385.25 | 380.61 | 382.73 | 382.01 | -0.31% | 1,325,924 |
| Sep 26, 2024 | 380.32 | 385.23 | 379.95 | 383.93 | 383.21 | 0.72% | 981,654 |