The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
383.93
+2.75 (0.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 380.32 | 385.23 | 379.95 | 383.93 | 383.93 | 0.72% | 981,438 |
| Sep 25, 2024 | 383.43 | 383.43 | 379.03 | 381.18 | 381.18 | -0.10% | 759,409 |
| Sep 24, 2024 | 380.25 | 383.71 | 379.74 | 381.56 | 381.56 | -0.08% | 1,079,163 |
| Sep 23, 2024 | 379.14 | 382.40 | 377.50 | 381.87 | 381.87 | 0.89% | 1,213,733 |
| Sep 20, 2024 | 378.68 | 379.52 | 375.71 | 378.52 | 378.52 | -0.32% | 2,543,545 |
| Sep 19, 2024 | 380.00 | 380.99 | 376.29 | 379.75 | 379.75 | 1.18% | 1,069,282 |
| Sep 18, 2024 | 378.59 | 379.64 | 374.39 | 375.31 | 375.31 | -0.71% | 1,172,494 |
| Sep 17, 2024 | 380.26 | 382.83 | 377.10 | 378.00 | 378.00 | -0.28% | 830,385 |
| Sep 16, 2024 | 377.02 | 380.13 | 375.91 | 379.06 | 379.06 | 0.97% | 1,154,325 |
| Sep 13, 2024 | 375.00 | 378.86 | 374.56 | 375.40 | 375.40 | 0.38% | 1,006,429 |
| Sep 12, 2024 | 371.15 | 374.26 | 367.83 | 373.97 | 373.97 | 0.64% | 902,620 |
| Sep 11, 2024 | 369.83 | 372.03 | 360.23 | 371.60 | 371.60 | -0.07% | 1,743,841 |
| Sep 10, 2024 | 365.61 | 372.34 | 364.17 | 371.85 | 371.85 | 2.18% | 1,480,878 |
| Sep 9, 2024 | 362.85 | 364.72 | 360.85 | 363.90 | 363.90 | 0.85% | 1,169,681 |
| Sep 6, 2024 | 360.56 | 364.31 | 357.91 | 360.83 | 360.83 | 0.21% | 1,171,249 |
| Sep 5, 2024 | 363.12 | 363.44 | 358.01 | 360.08 | 360.08 | -0.72% | 874,304 |
| Sep 4, 2024 | 363.55 | 365.64 | 361.46 | 362.70 | 362.70 | -0.29% | 986,531 |
| Sep 3, 2024 | 368.36 | 371.19 | 362.42 | 363.75 | 363.75 | -1.52% | 1,446,193 |
| Aug 30, 2024 | 362.73 | 370.27 | 361.15 | 369.37 | 369.37 | 2.43% | 1,882,204 |
| Aug 29, 2024 | 362.84 | 363.15 | 359.36 | 360.61 | 360.61 | -0.30% | 847,527 |
| Aug 28, 2024 | 360.79 | 362.92 | 359.52 | 361.70 | 361.70 | 0.48% | 1,156,677 |
| Aug 27, 2024 | 360.69 | 362.91 | 359.06 | 359.98 | 359.98 | -0.20% | 1,380,247 |
| Aug 26, 2024 | 359.88 | 363.13 | 359.33 | 360.69 | 360.69 | 0.55% | 1,359,341 |
| Aug 23, 2024 | 359.37 | 360.70 | 357.27 | 358.73 | 358.73 | 0.23% | 1,358,595 |
| Aug 22, 2024 | 359.08 | 360.31 | 356.68 | 357.91 | 357.91 | -0.02% | 1,077,661 |
| Aug 21, 2024 | 355.34 | 358.88 | 354.43 | 357.97 | 357.97 | 0.74% | 1,238,500 |
| Aug 20, 2024 | 355.48 | 358.50 | 354.38 | 355.34 | 355.34 | -0.19% | 1,739,771 |
| Aug 19, 2024 | 354.82 | 356.50 | 353.56 | 356.00 | 356.00 | 0.45% | 1,457,482 |
| Aug 16, 2024 | 355.91 | 356.55 | 351.73 | 354.40 | 354.40 | -0.58% | 1,023,717 |
| Aug 15, 2024 | 355.05 | 357.64 | 353.84 | 356.47 | 355.75 | 1.23% | 1,277,819 |
| Aug 14, 2024 | 349.40 | 352.36 | 348.33 | 352.15 | 351.44 | 0.88% | 1,230,808 |
| Aug 13, 2024 | 343.24 | 350.50 | 343.01 | 349.08 | 348.38 | 1.70% | 2,487,716 |
| Aug 12, 2024 | 345.39 | 345.90 | 342.05 | 343.24 | 342.55 | -0.69% | 1,789,958 |
| Aug 9, 2024 | 341.75 | 346.68 | 341.75 | 345.64 | 344.94 | 0.85% | 1,763,139 |
| Aug 8, 2024 | 341.60 | 344.58 | 340.04 | 342.71 | 342.02 | 0.88% | 1,774,129 |
| Aug 7, 2024 | 346.66 | 347.53 | 338.86 | 339.71 | 339.03 | -1.28% | 1,909,760 |
| Aug 6, 2024 | 339.63 | 346.51 | 337.87 | 344.12 | 343.43 | 1.48% | 2,579,245 |
| Aug 5, 2024 | 341.08 | 345.08 | 336.12 | 339.09 | 338.41 | -2.35% | 2,539,114 |
| Aug 2, 2024 | 348.42 | 349.34 | 342.57 | 347.25 | 346.55 | -0.89% | 1,446,528 |
| Aug 1, 2024 | 351.38 | 353.58 | 346.86 | 350.38 | 349.68 | -0.12% | 1,351,574 |
| Jul 31, 2024 | 354.49 | 355.70 | 348.06 | 350.80 | 350.09 | -0.30% | 1,785,322 |
| Jul 30, 2024 | 352.93 | 356.69 | 349.62 | 351.84 | 351.13 | -0.20% | 1,358,247 |
| Jul 29, 2024 | 349.48 | 353.78 | 348.79 | 352.55 | 351.84 | 0.95% | 1,322,946 |
| Jul 26, 2024 | 344.21 | 351.99 | 343.00 | 349.22 | 348.52 | 1.89% | 1,929,018 |
| Jul 25, 2024 | 335.40 | 348.15 | 335.40 | 342.74 | 342.05 | 3.23% | 2,536,106 |
| Jul 24, 2024 | 344.16 | 344.60 | 331.69 | 332.02 | 331.35 | -3.62% | 1,919,999 |
| Jul 23, 2024 | 339.00 | 345.55 | 331.74 | 344.50 | 343.81 | 6.87% | 4,163,094 |
| Jul 22, 2024 | 322.34 | 323.33 | 318.01 | 322.35 | 321.70 | 0.16% | 2,350,465 |
| Jul 19, 2024 | 324.80 | 325.06 | 320.90 | 321.85 | 321.20 | -1.11% | 1,537,799 |
| Jul 18, 2024 | 324.93 | 329.84 | 324.46 | 325.46 | 324.81 | -0.10% | 2,014,016 |
| Jul 17, 2024 | 324.57 | 327.61 | 322.35 | 325.80 | 325.14 | -0.18% | 1,824,069 |
| Jul 16, 2024 | 320.23 | 326.53 | 319.89 | 326.40 | 325.74 | 2.49% | 2,239,867 |
| Jul 15, 2024 | 317.50 | 320.84 | 316.76 | 318.47 | 317.83 | 0.03% | 1,961,931 |
| Jul 12, 2024 | 314.46 | 320.07 | 313.03 | 318.37 | 317.73 | 1.40% | 1,494,727 |
| Jul 11, 2024 | 308.45 | 314.80 | 306.63 | 313.97 | 313.34 | 2.82% | 1,603,377 |
| Jul 10, 2024 | 300.00 | 305.90 | 298.82 | 305.37 | 304.76 | 2.16% | 1,241,809 |
| Jul 9, 2024 | 300.08 | 300.08 | 297.86 | 298.91 | 298.31 | -0.45% | 1,229,226 |
| Jul 8, 2024 | 296.42 | 300.46 | 296.40 | 300.25 | 299.65 | 1.54% | 1,660,480 |
| Jul 5, 2024 | 296.76 | 296.76 | 294.32 | 295.70 | 295.11 | -0.51% | 1,098,019 |
| Jul 3, 2024 | 294.65 | 297.69 | 293.56 | 297.22 | 296.62 | 0.87% | 1,007,010 |
| Jul 2, 2024 | 295.51 | 296.42 | 292.33 | 294.65 | 294.06 | -0.39% | 2,354,004 |
| Jul 1, 2024 | 298.58 | 299.12 | 294.68 | 295.79 | 295.19 | -0.88% | 1,818,476 |
| Jun 28, 2024 | 297.00 | 299.63 | 295.87 | 298.43 | 297.83 | 0.48% | 2,175,805 |
| Jun 27, 2024 | 297.02 | 297.93 | 295.57 | 297.00 | 296.40 | 0.05% | 1,133,241 |
| Jun 26, 2024 | 293.82 | 297.42 | 293.04 | 296.86 | 296.26 | 0.74% | 1,617,453 |
| Jun 25, 2024 | 300.24 | 301.88 | 292.27 | 294.68 | 294.09 | -1.95% | 3,308,820 |
| Jun 24, 2024 | 302.00 | 304.57 | 300.53 | 300.55 | 299.95 | -0.24% | 1,602,321 |
| Jun 21, 2024 | 302.66 | 306.90 | 299.67 | 301.26 | 300.65 | -0.03% | 2,312,736 |
| Jun 20, 2024 | 299.23 | 303.78 | 298.05 | 301.35 | 300.74 | 0.39% | 1,786,400 |
| Jun 18, 2024 | 302.49 | 302.49 | 298.74 | 300.19 | 299.59 | -0.88% | 1,973,242 |
| Jun 17, 2024 | 296.20 | 303.16 | 295.93 | 302.85 | 302.24 | 1.97% | 1,535,446 |
| Jun 14, 2024 | 298.36 | 299.95 | 294.40 | 296.99 | 296.39 | -1.15% | 927,859 |
| Jun 13, 2024 | 298.93 | 300.71 | 296.00 | 300.45 | 299.85 | 0.39% | 1,333,084 |
| Jun 12, 2024 | 303.57 | 306.29 | 298.39 | 299.29 | 298.69 | 1.11% | 1,639,759 |
| Jun 11, 2024 | 293.18 | 297.01 | 291.77 | 296.00 | 295.40 | 0.99% | 1,082,419 |
| Jun 10, 2024 | 290.85 | 294.90 | 290.18 | 293.11 | 292.52 | 0.40% | 2,137,359 |
| Jun 7, 2024 | 293.69 | 295.22 | 282.09 | 291.95 | 291.36 | -3.98% | 3,302,682 |
| Jun 6, 2024 | 307.92 | 308.52 | 303.01 | 304.06 | 303.45 | -1.35% | 1,727,318 |
| Jun 5, 2024 | 306.17 | 308.39 | 301.96 | 308.23 | 307.61 | 0.78% | 1,607,529 |
| Jun 4, 2024 | 302.02 | 306.95 | 300.04 | 305.84 | 305.22 | 1.26% | 3,117,714 |
| Jun 3, 2024 | 304.98 | 305.66 | 298.21 | 302.03 | 301.42 | -0.58% | 1,971,314 |
| May 31, 2024 | 302.11 | 304.62 | 300.82 | 303.80 | 303.19 | 0.58% | 6,144,790 |
| May 30, 2024 | 297.98 | 302.56 | 296.35 | 302.05 | 301.44 | 1.55% | 1,149,066 |
| May 29, 2024 | 299.34 | 300.29 | 295.78 | 297.43 | 296.83 | -1.43% | 1,711,673 |
| May 28, 2024 | 304.28 | 305.44 | 301.04 | 301.73 | 301.12 | -1.02% | 1,735,147 |
| May 24, 2024 | 303.78 | 307.39 | 303.45 | 304.84 | 304.23 | 0.58% | 1,011,191 |
| May 23, 2024 | 307.54 | 307.76 | 302.86 | 303.09 | 302.48 | -1.34% | 1,569,851 |
| May 22, 2024 | 309.10 | 310.66 | 306.08 | 307.22 | 306.60 | -0.88% | 1,876,349 |
| May 21, 2024 | 310.01 | 311.38 | 308.67 | 309.96 | 309.34 | 0.17% | 1,529,700 |
| May 20, 2024 | 311.75 | 312.40 | 308.88 | 309.42 | 308.80 | -0.95% | 1,424,448 |
| May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 311.77 | -0.52% | 968,562 |
| May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 313.39 | -0.74% | 1,139,692 |
| May 15, 2024 | 316.35 | 319.84 | 315.60 | 316.37 | 315.02 | 0.74% | 1,509,070 |
| May 14, 2024 | 315.51 | 316.11 | 311.93 | 314.05 | 312.71 | -0.58% | 2,196,064 |
| May 13, 2024 | 321.50 | 322.99 | 315.64 | 315.87 | 314.52 | -1.56% | 1,153,698 |
| May 10, 2024 | 322.00 | 322.28 | 319.72 | 320.86 | 319.49 | 0.13% | 1,075,749 |
| May 9, 2024 | 319.01 | 320.87 | 317.35 | 320.45 | 319.08 | 0.45% | 1,287,528 |
| May 8, 2024 | 318.01 | 319.95 | 317.47 | 319.00 | 317.63 | 0.08% | 933,558 |
| May 7, 2024 | 315.33 | 319.83 | 314.58 | 318.75 | 317.39 | 1.19% | 1,820,371 |
| May 6, 2024 | 313.64 | 315.49 | 311.66 | 314.99 | 313.64 | 1.19% | 1,533,927 |