The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
333.33
+2.05 (0.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025338.14338.14330.61333.38333.380.63%2,238,662
Apr 16, 2025334.56337.69329.29331.28331.28-1.66%1,385,956
Apr 15, 2025339.30341.92336.32336.88336.88-1.21%1,247,909
Apr 14, 2025339.02342.73336.00341.02341.021.26%1,632,350
Apr 11, 2025320.42337.76320.42336.77336.772.08%2,032,654
Apr 10, 2025332.95334.40318.33329.91329.91-1.89%2,470,870
Apr 9, 2025312.23339.11309.72336.25336.257.25%3,253,132
Apr 8, 2025327.46331.99308.84313.51313.51-2.88%3,115,435
Apr 7, 2025324.84336.69316.76322.81322.81-2.79%3,240,416
Apr 4, 2025339.62348.75330.98332.06332.06-2.52%4,338,841
Apr 3, 2025345.12347.22339.19340.65340.65-3.68%2,143,915
Apr 2, 2025347.82353.94346.06353.66353.660.88%1,583,058
Apr 1, 2025349.23351.84345.56350.57350.570.40%1,257,974
Mar 31, 2025339.10351.15338.57349.19349.192.78%1,964,586
Mar 28, 2025347.23348.11339.11339.75339.75-1.71%1,305,150
Mar 27, 2025346.00347.34342.89345.65345.650.36%2,058,127
Mar 26, 2025342.00345.78340.05344.42344.420.96%1,502,167
Mar 25, 2025341.86343.72338.99341.16341.16-0.45%1,180,517
Mar 24, 2025339.72343.35336.11342.71342.712.48%1,847,982
Mar 21, 2025332.93336.27327.86334.41334.41-0.48%3,478,360
Mar 20, 2025332.73341.98332.73336.03336.030.33%2,158,576
Mar 19, 2025334.62336.93330.15334.92334.92-0.18%2,112,275
Mar 18, 2025339.22341.50334.89335.53335.53-1.96%1,645,302
Mar 17, 2025339.60344.23337.62342.25342.250.14%1,760,280
Mar 14, 2025343.95345.30339.19341.78341.78-0.09%1,860,062
Mar 13, 2025350.61354.62341.53342.10342.10-2.21%1,959,515
Mar 12, 2025357.19357.25348.68349.83349.83-0.90%1,418,846
Mar 11, 2025358.00359.75351.12353.02353.02-1.33%2,002,572
Mar 10, 2025355.90364.23354.89357.78357.78-1.61%2,443,082
Mar 7, 2025361.98365.11355.46363.62363.620.98%2,024,500
Mar 6, 2025358.19364.99356.97360.08360.08-0.62%2,094,035
Mar 5, 2025356.56363.17355.28362.32362.321.98%2,000,242
Mar 4, 2025355.56360.54353.13355.28355.28-0.41%2,564,458
Mar 3, 2025364.27364.27354.72356.73356.73-1.53%2,607,399
Feb 28, 2025359.21362.87357.09362.27361.471.90%2,799,225
Feb 27, 2025358.65362.20355.20355.51354.72-1.13%2,468,412
Feb 26, 2025356.44364.94355.00359.59358.801.86%2,438,214
Feb 25, 2025346.09355.57345.10353.03352.252.66%2,063,456
Feb 24, 2025346.76347.35343.02343.87343.11-0.20%2,442,508
Feb 21, 2025352.73353.16342.32344.57343.81-1.56%2,871,814
Feb 20, 2025350.87351.25348.44350.02349.25-0.52%2,041,807
Feb 19, 2025347.75352.21347.39351.85351.07-0.32%2,042,654
Feb 18, 2025357.70357.71350.79352.99352.21-1.08%1,498,621
Feb 14, 2025362.18366.45356.32356.86356.07-1.18%1,871,973
Feb 13, 2025359.00361.88354.55361.13360.331.58%1,907,326
Feb 12, 2025353.00357.72348.46355.50354.71-1.62%1,095,027
Feb 11, 2025360.10364.71359.09361.37360.570.62%1,111,179
Feb 10, 2025362.97362.97355.94359.16358.37-0.39%1,263,220
Feb 7, 2025363.94364.61357.32360.57359.77-1.27%951,124
Feb 6, 2025367.72368.18362.80365.22364.410.20%970,376