The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
363.86
-3.27 (-0.89%)
At close: Aug 21, 2025, 4:00 PM
363.86
0.00 (0.00%)
After-hours: Aug 21, 2025, 7:00 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 364.14 | 366.31 | 360.88 | 363.86 | 363.86 | -0.89% | 1,448,858 |
| Aug 20, 2025 | 367.44 | 370.00 | 365.16 | 367.13 | 367.13 | -0.22% | 1,798,278 |
| Aug 19, 2025 | 358.43 | 368.90 | 358.43 | 367.93 | 367.93 | 2.53% | 2,089,422 |
| Aug 18, 2025 | 364.11 | 364.73 | 358.26 | 358.85 | 358.85 | -1.52% | 2,097,300 |
| Aug 15, 2025 | 365.86 | 367.62 | 362.35 | 364.40 | 364.40 | -0.32% | 1,785,136 |
| Aug 14, 2025 | 368.06 | 371.76 | 363.78 | 365.57 | 364.78 | -0.88% | 2,615,146 |
| Aug 13, 2025 | 360.06 | 370.06 | 359.77 | 368.83 | 368.03 | 3.00% | 2,880,924 |
| Aug 12, 2025 | 355.53 | 361.18 | 354.05 | 358.09 | 357.32 | 0.99% | 2,567,548 |
| Aug 11, 2025 | 353.16 | 356.98 | 350.50 | 354.58 | 353.81 | 0.69% | 2,626,035 |
| Aug 8, 2025 | 349.94 | 352.84 | 348.83 | 352.16 | 351.40 | 0.64% | 1,628,321 |
| Aug 7, 2025 | 354.97 | 354.97 | 347.93 | 349.93 | 349.17 | -0.23% | 1,410,294 |
| Aug 6, 2025 | 351.96 | 353.14 | 347.47 | 350.73 | 349.97 | -0.39% | 2,134,153 |
| Aug 5, 2025 | 348.45 | 352.12 | 347.60 | 352.09 | 351.33 | 1.22% | 1,565,444 |
| Aug 4, 2025 | 343.48 | 348.04 | 342.56 | 347.85 | 347.10 | 1.29% | 2,145,735 |
| Aug 1, 2025 | 329.77 | 345.00 | 327.54 | 343.41 | 342.67 | 3.79% | 4,073,921 |
| Jul 31, 2025 | 329.48 | 334.04 | 329.48 | 330.88 | 330.16 | -0.33% | 1,752,558 |
| Jul 30, 2025 | 335.19 | 336.97 | 330.83 | 331.98 | 331.26 | -1.48% | 1,539,721 |
| Jul 29, 2025 | 336.32 | 337.75 | 333.72 | 336.97 | 336.24 | 0.24% | 1,518,204 |
| Jul 28, 2025 | 338.03 | 340.60 | 334.32 | 336.16 | 335.43 | -1.16% | 1,919,641 |
| Jul 25, 2025 | 341.88 | 341.88 | 338.17 | 340.10 | 339.36 | -0.03% | 1,868,405 |
| Jul 24, 2025 | 340.08 | 347.10 | 338.80 | 340.21 | 339.47 | -0.80% | 2,132,383 |
| Jul 23, 2025 | 343.53 | 345.57 | 341.12 | 342.94 | 342.20 | 0.84% | 2,234,121 |
| Jul 22, 2025 | 331.43 | 341.18 | 328.10 | 340.07 | 339.33 | -0.36% | 3,896,953 |
| Jul 21, 2025 | 343.43 | 346.14 | 340.10 | 341.30 | 340.56 | 0.36% | 2,350,922 |
| Jul 18, 2025 | 339.89 | 340.35 | 335.97 | 340.07 | 339.33 | 0.05% | 2,202,483 |
| Jul 17, 2025 | 339.60 | 341.26 | 337.48 | 339.90 | 339.17 | 0.01% | 1,331,617 |
| Jul 16, 2025 | 338.90 | 340.82 | 335.34 | 339.86 | 339.13 | 0.24% | 1,273,419 |
| Jul 15, 2025 | 346.00 | 346.76 | 338.81 | 339.05 | 338.32 | -1.58% | 1,322,189 |
| Jul 14, 2025 | 344.28 | 346.74 | 343.21 | 344.50 | 343.76 | -0.41% | 999,820 |
| Jul 11, 2025 | 347.20 | 348.24 | 344.63 | 345.93 | 345.18 | -1.68% | 1,038,540 |
| Jul 10, 2025 | 351.00 | 356.27 | 350.97 | 351.83 | 351.07 | 0.08% | 1,216,370 |
| Jul 9, 2025 | 347.42 | 352.70 | 345.68 | 351.54 | 350.78 | 1.60% | 2,120,078 |
| Jul 8, 2025 | 345.84 | 348.13 | 344.10 | 346.00 | 345.25 | -0.08% | 1,319,796 |
| Jul 7, 2025 | 352.96 | 352.96 | 343.98 | 346.29 | 345.54 | -2.18% | 2,209,222 |
| Jul 3, 2025 | 353.62 | 355.75 | 351.79 | 354.00 | 353.23 | 0.42% | 1,088,732 |
| Jul 2, 2025 | 354.58 | 356.30 | 351.42 | 352.51 | 351.75 | -0.79% | 1,340,775 |
| Jul 1, 2025 | 342.32 | 359.38 | 341.60 | 355.30 | 354.53 | 3.48% | 2,310,257 |
| Jun 30, 2025 | 345.21 | 345.74 | 341.00 | 343.36 | 342.62 | -0.68% | 1,809,764 |
| Jun 27, 2025 | 342.82 | 348.78 | 342.54 | 345.72 | 344.97 | 1.13% | 1,366,906 |
| Jun 26, 2025 | 345.03 | 345.03 | 339.38 | 341.87 | 341.13 | -0.51% | 1,724,507 |
| Jun 25, 2025 | 344.67 | 346.18 | 341.54 | 343.62 | 342.88 | -0.60% | 1,614,617 |
| Jun 24, 2025 | 347.86 | 349.45 | 340.77 | 345.69 | 344.94 | 0.56% | 1,585,101 |
| Jun 23, 2025 | 333.42 | 344.56 | 331.71 | 343.77 | 343.03 | 3.08% | 1,600,878 |
| Jun 20, 2025 | 334.00 | 337.18 | 330.22 | 333.50 | 332.78 | 0.61% | 2,707,376 |
| Jun 18, 2025 | 331.64 | 333.95 | 329.90 | 331.47 | 330.75 | 0.13% | 1,451,757 |
| Jun 17, 2025 | 333.93 | 335.16 | 329.14 | 331.03 | 330.31 | -1.41% | 1,593,467 |
| Jun 16, 2025 | 337.49 | 340.24 | 334.30 | 335.76 | 335.03 | -0.04% | 1,706,373 |
| Jun 13, 2025 | 350.29 | 350.29 | 335.12 | 335.88 | 335.15 | -5.70% | 2,797,956 |
| Jun 12, 2025 | 357.66 | 357.66 | 354.29 | 356.20 | 355.43 | -0.26% | 888,460 |
| Jun 11, 2025 | 361.47 | 362.67 | 356.50 | 357.13 | 356.36 | -1.00% | 1,115,259 |