The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
353.98
-0.19 (-0.05%)
Jan 17, 2025, 4:00 PM EST - Market closed
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 383.43 | 383.43 | 379.03 | 381.18 | 380.46 | -0.10% | 759,409 |
| Sep 24, 2024 | 380.25 | 383.71 | 379.74 | 381.56 | 380.84 | -0.08% | 1,079,163 |
| Sep 23, 2024 | 379.14 | 382.40 | 377.50 | 381.87 | 381.15 | 0.89% | 1,213,733 |
| Sep 20, 2024 | 378.68 | 379.52 | 375.71 | 378.52 | 377.81 | -0.32% | 2,543,545 |
| Sep 19, 2024 | 380.00 | 380.99 | 376.29 | 379.75 | 379.04 | 1.18% | 1,069,282 |
| Sep 18, 2024 | 378.59 | 379.64 | 374.39 | 375.31 | 374.60 | -0.71% | 1,172,494 |
| Sep 17, 2024 | 380.26 | 382.83 | 377.10 | 378.00 | 377.29 | -0.28% | 830,385 |
| Sep 16, 2024 | 377.02 | 380.13 | 375.91 | 379.06 | 378.35 | 0.97% | 1,154,325 |
| Sep 13, 2024 | 375.00 | 378.86 | 374.56 | 375.40 | 374.69 | 0.38% | 1,006,429 |
| Sep 12, 2024 | 371.15 | 374.26 | 367.83 | 373.97 | 373.27 | 0.64% | 902,620 |
| Sep 11, 2024 | 369.83 | 372.03 | 360.23 | 371.60 | 370.90 | -0.07% | 1,743,841 |
| Sep 10, 2024 | 365.61 | 372.34 | 364.17 | 371.85 | 371.15 | 2.18% | 1,480,878 |
| Sep 9, 2024 | 362.85 | 364.72 | 360.85 | 363.90 | 363.22 | 0.85% | 1,169,681 |
| Sep 6, 2024 | 360.56 | 364.31 | 357.91 | 360.83 | 360.15 | 0.21% | 1,171,249 |
| Sep 5, 2024 | 363.12 | 363.44 | 358.01 | 360.08 | 359.40 | -0.72% | 874,304 |
| Sep 4, 2024 | 363.55 | 365.64 | 361.46 | 362.70 | 362.02 | -0.29% | 986,531 |
| Sep 3, 2024 | 368.36 | 371.19 | 362.42 | 363.75 | 363.07 | -1.52% | 1,446,193 |
| Aug 30, 2024 | 362.73 | 370.27 | 361.15 | 369.37 | 368.67 | 2.43% | 1,882,204 |
| Aug 29, 2024 | 362.84 | 363.15 | 359.36 | 360.61 | 359.93 | -0.30% | 847,527 |
| Aug 28, 2024 | 360.79 | 362.92 | 359.52 | 361.70 | 361.02 | 0.48% | 1,156,677 |
| Aug 27, 2024 | 360.69 | 362.91 | 359.06 | 359.98 | 359.30 | -0.20% | 1,380,247 |
| Aug 26, 2024 | 359.88 | 363.13 | 359.33 | 360.69 | 360.01 | 0.55% | 1,359,341 |