The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
354.73
-4.59 (-1.28%)
May 28, 2025, 4:00 PM - Market closed
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 358.80 | 359.21 | 354.63 | 354.73 | 354.73 | -1.28% | 791,838 |
| May 27, 2025 | 357.42 | 360.08 | 354.14 | 359.32 | 359.32 | 1.93% | 1,260,231 |
| May 23, 2025 | 350.80 | 353.58 | 348.09 | 352.51 | 352.51 | -0.12% | 1,018,257 |
| May 22, 2025 | 353.09 | 355.11 | 351.39 | 352.94 | 352.94 | -0.28% | 1,349,564 |
| May 21, 2025 | 355.89 | 357.87 | 352.20 | 353.94 | 353.94 | -1.44% | 1,449,844 |
| May 20, 2025 | 362.93 | 362.93 | 357.53 | 359.10 | 359.10 | -0.80% | 1,949,578 |
| May 19, 2025 | 359.20 | 362.31 | 358.06 | 362.00 | 362.00 | -0.42% | 1,662,457 |
| May 16, 2025 | 360.52 | 363.55 | 359.09 | 363.51 | 363.51 | 0.57% | 892,932 |
| May 15, 2025 | 352.69 | 362.17 | 352.27 | 361.45 | 360.67 | 2.87% | 1,650,622 |
| May 14, 2025 | 356.57 | 356.57 | 350.81 | 351.37 | 350.61 | -1.31% | 1,159,745 |
| May 13, 2025 | 358.30 | 358.78 | 355.33 | 356.04 | 355.27 | -0.31% | 1,390,464 |
| May 12, 2025 | 359.00 | 363.44 | 356.06 | 357.15 | 356.38 | 1.50% | 1,391,017 |
| May 9, 2025 | 352.48 | 353.78 | 350.22 | 351.86 | 351.10 | -0.48% | 1,470,696 |
| May 8, 2025 | 353.21 | 357.10 | 350.81 | 353.57 | 352.80 | 0.57% | 1,259,381 |
| May 7, 2025 | 352.52 | 353.99 | 349.96 | 351.58 | 350.82 | -0.27% | 1,026,075 |
| May 6, 2025 | 356.38 | 358.62 | 352.29 | 352.52 | 351.76 | -2.03% | 1,159,010 |
| May 5, 2025 | 358.74 | 365.57 | 358.18 | 359.82 | 359.04 | 0.05% | 1,583,708 |
| May 2, 2025 | 357.15 | 361.45 | 357.15 | 359.64 | 358.86 | 1.70% | 1,398,620 |
| May 1, 2025 | 353.39 | 357.00 | 351.71 | 353.64 | 352.87 | 0.20% | 1,447,142 |
| Apr 30, 2025 | 346.49 | 354.76 | 346.01 | 352.92 | 352.16 | 1.38% | 2,307,197 |
| Apr 29, 2025 | 345.30 | 352.50 | 339.42 | 348.13 | 347.38 | 4.80% | 2,461,912 |
| Apr 28, 2025 | 332.61 | 335.62 | 328.88 | 332.20 | 331.48 | 0.17% | 1,800,142 |
| Apr 25, 2025 | 334.16 | 334.49 | 328.69 | 331.62 | 330.90 | -0.84% | 1,552,936 |
| Apr 24, 2025 | 332.30 | 335.34 | 328.80 | 334.44 | 333.72 | 0.96% | 1,081,356 |
| Apr 23, 2025 | 337.44 | 340.34 | 330.19 | 331.25 | 330.53 | -0.21% | 1,338,585 |
| Apr 22, 2025 | 326.19 | 332.65 | 325.17 | 331.96 | 331.24 | 3.00% | 1,331,551 |
| Apr 21, 2025 | 331.87 | 331.87 | 319.41 | 322.30 | 321.60 | -3.32% | 1,511,160 |
| Apr 17, 2025 | 338.14 | 338.14 | 330.61 | 333.38 | 332.66 | 0.63% | 2,238,662 |
| Apr 16, 2025 | 334.56 | 337.69 | 329.29 | 331.28 | 330.56 | -1.66% | 1,385,956 |
| Apr 15, 2025 | 339.30 | 341.92 | 336.32 | 336.88 | 336.15 | -1.21% | 1,247,909 |
| Apr 14, 2025 | 339.02 | 342.73 | 336.00 | 341.02 | 340.28 | 1.26% | 1,632,350 |
| Apr 11, 2025 | 320.42 | 337.76 | 320.42 | 336.77 | 336.04 | 2.08% | 2,032,654 |
| Apr 10, 2025 | 332.95 | 334.40 | 318.33 | 329.91 | 329.20 | -1.89% | 2,470,870 |
| Apr 9, 2025 | 312.23 | 339.11 | 309.72 | 336.25 | 335.52 | 7.25% | 3,253,132 |
| Apr 8, 2025 | 327.46 | 331.99 | 308.84 | 313.51 | 312.83 | -2.88% | 3,115,435 |
| Apr 7, 2025 | 324.84 | 336.69 | 316.76 | 322.81 | 322.11 | -2.79% | 3,240,416 |
| Apr 4, 2025 | 339.62 | 348.75 | 330.98 | 332.06 | 331.34 | -2.52% | 4,338,841 |
| Apr 3, 2025 | 345.12 | 347.22 | 339.19 | 340.65 | 339.91 | -3.68% | 2,143,915 |
| Apr 2, 2025 | 347.82 | 353.94 | 346.06 | 353.66 | 352.89 | 0.88% | 1,583,058 |
| Apr 1, 2025 | 349.23 | 351.84 | 345.56 | 350.57 | 349.81 | 0.40% | 1,257,974 |
| Mar 31, 2025 | 339.10 | 351.15 | 338.57 | 349.19 | 348.43 | 2.78% | 1,964,586 |
| Mar 28, 2025 | 347.23 | 348.11 | 339.11 | 339.75 | 339.01 | -1.71% | 1,305,150 |
| Mar 27, 2025 | 346.00 | 347.34 | 342.89 | 345.65 | 344.90 | 0.36% | 2,058,127 |
| Mar 26, 2025 | 342.00 | 345.78 | 340.05 | 344.42 | 343.67 | 0.96% | 1,502,167 |
| Mar 25, 2025 | 341.86 | 343.72 | 338.99 | 341.16 | 340.42 | -0.45% | 1,180,517 |
| Mar 24, 2025 | 339.72 | 343.35 | 336.11 | 342.71 | 341.97 | 2.48% | 1,847,982 |
| Mar 21, 2025 | 332.93 | 336.27 | 327.86 | 334.41 | 333.69 | -0.48% | 3,478,360 |
| Mar 20, 2025 | 332.73 | 341.98 | 332.73 | 336.03 | 335.30 | 0.33% | 2,158,576 |
| Mar 19, 2025 | 334.62 | 336.93 | 330.15 | 334.92 | 334.19 | -0.18% | 2,112,275 |
| Mar 18, 2025 | 339.22 | 341.50 | 334.89 | 335.53 | 334.80 | -1.96% | 1,645,302 |