The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
339.75
-5.90 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
338.08
-1.67 (-0.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 347.23 | 348.11 | 339.11 | 339.75 | 339.75 | -1.71% | 1,303,251 |
| Mar 27, 2025 | 346.00 | 347.34 | 342.89 | 345.65 | 345.65 | 0.36% | 2,058,127 |
| Mar 26, 2025 | 342.00 | 345.78 | 340.05 | 344.42 | 344.42 | 0.96% | 1,502,167 |
| Mar 25, 2025 | 341.86 | 343.72 | 338.99 | 341.16 | 341.16 | -0.45% | 1,180,517 |
| Mar 24, 2025 | 339.72 | 343.35 | 336.11 | 342.71 | 342.71 | 2.48% | 1,847,982 |
| Mar 21, 2025 | 332.93 | 336.27 | 327.86 | 334.41 | 334.41 | -0.48% | 3,478,360 |
| Mar 20, 2025 | 332.73 | 341.98 | 332.73 | 336.03 | 336.03 | 0.33% | 2,158,576 |
| Mar 19, 2025 | 334.62 | 336.93 | 330.15 | 334.92 | 334.92 | -0.18% | 2,112,275 |
| Mar 18, 2025 | 339.22 | 341.50 | 334.89 | 335.53 | 335.53 | -1.96% | 1,645,302 |
| Mar 17, 2025 | 339.60 | 344.23 | 337.62 | 342.25 | 342.25 | 0.14% | 1,760,280 |
| Mar 14, 2025 | 343.95 | 345.30 | 339.19 | 341.78 | 341.78 | -0.09% | 1,860,062 |
| Mar 13, 2025 | 350.61 | 354.62 | 341.53 | 342.10 | 342.10 | -2.21% | 1,959,515 |
| Mar 12, 2025 | 357.19 | 357.25 | 348.68 | 349.83 | 349.83 | -0.90% | 1,418,846 |
| Mar 11, 2025 | 358.00 | 359.75 | 351.12 | 353.02 | 353.02 | -1.33% | 2,002,572 |
| Mar 10, 2025 | 355.90 | 364.23 | 354.89 | 357.78 | 357.78 | -1.61% | 2,443,082 |
| Mar 7, 2025 | 361.98 | 365.11 | 355.46 | 363.62 | 363.62 | 0.98% | 2,024,500 |
| Mar 6, 2025 | 358.19 | 364.99 | 356.97 | 360.08 | 360.08 | -0.62% | 2,094,035 |
| Mar 5, 2025 | 356.56 | 363.17 | 355.28 | 362.32 | 362.32 | 1.98% | 2,000,242 |
| Mar 4, 2025 | 355.56 | 360.54 | 353.13 | 355.28 | 355.28 | -0.41% | 2,564,458 |
| Mar 3, 2025 | 364.27 | 364.27 | 354.72 | 356.73 | 356.73 | -1.53% | 2,607,399 |
| Feb 28, 2025 | 359.21 | 362.87 | 357.09 | 362.27 | 361.47 | 1.90% | 2,799,225 |
| Feb 27, 2025 | 358.65 | 362.20 | 355.20 | 355.51 | 354.72 | -1.13% | 2,468,412 |
| Feb 26, 2025 | 356.44 | 364.94 | 355.00 | 359.59 | 358.80 | 1.86% | 2,438,214 |
| Feb 25, 2025 | 346.09 | 355.57 | 345.10 | 353.03 | 352.25 | 2.66% | 2,063,456 |
| Feb 24, 2025 | 346.76 | 347.35 | 343.02 | 343.87 | 343.11 | -0.20% | 2,442,508 |
| Feb 21, 2025 | 352.73 | 353.16 | 342.32 | 344.57 | 343.81 | -1.56% | 2,871,814 |
| Feb 20, 2025 | 350.87 | 351.25 | 348.44 | 350.02 | 349.25 | -0.52% | 2,041,807 |
| Feb 19, 2025 | 347.75 | 352.21 | 347.39 | 351.85 | 351.07 | -0.32% | 2,042,654 |
| Feb 18, 2025 | 357.70 | 357.71 | 350.79 | 352.99 | 352.21 | -1.08% | 1,498,621 |
| Feb 14, 2025 | 362.18 | 366.45 | 356.32 | 356.86 | 356.07 | -1.18% | 1,871,973 |
| Feb 13, 2025 | 359.00 | 361.88 | 354.55 | 361.13 | 360.33 | 1.58% | 1,907,326 |
| Feb 12, 2025 | 353.00 | 357.72 | 348.46 | 355.50 | 354.71 | -1.62% | 1,095,027 |
| Feb 11, 2025 | 360.10 | 364.71 | 359.09 | 361.37 | 360.57 | 0.62% | 1,111,179 |
| Feb 10, 2025 | 362.97 | 362.97 | 355.94 | 359.16 | 358.37 | -0.39% | 1,263,220 |
| Feb 7, 2025 | 363.94 | 364.61 | 357.32 | 360.57 | 359.77 | -1.27% | 951,124 |
| Feb 6, 2025 | 367.72 | 368.18 | 362.80 | 365.22 | 364.41 | 0.20% | 970,376 |
| Feb 5, 2025 | 360.31 | 365.42 | 356.68 | 364.48 | 363.68 | 1.93% | 1,619,635 |
| Feb 4, 2025 | 356.16 | 358.27 | 353.13 | 357.59 | 356.80 | -0.01% | 1,783,252 |
| Feb 3, 2025 | 352.43 | 362.75 | 349.50 | 357.64 | 356.85 | -0.15% | 1,641,762 |
| Jan 31, 2025 | 365.73 | 366.68 | 356.55 | 358.16 | 357.37 | -2.02% | 1,870,881 |
| Jan 30, 2025 | 362.33 | 370.00 | 355.56 | 365.55 | 364.74 | 1.43% | 3,418,556 |
| Jan 29, 2025 | 362.60 | 365.42 | 359.00 | 360.41 | 359.61 | -1.03% | 1,616,269 |
| Jan 28, 2025 | 363.48 | 365.27 | 359.38 | 364.17 | 363.37 | - | 1,338,849 |
| Jan 27, 2025 | 360.02 | 364.70 | 357.16 | 364.17 | 363.37 | 1.12% | 1,270,520 |
| Jan 24, 2025 | 363.01 | 366.28 | 358.69 | 360.15 | 359.35 | -0.27% | 1,335,392 |
| Jan 23, 2025 | 358.60 | 361.64 | 355.99 | 361.11 | 360.31 | 0.94% | 800,048 |
| Jan 22, 2025 | 361.84 | 362.85 | 356.58 | 357.74 | 356.95 | -1.05% | 1,181,570 |
| Jan 21, 2025 | 359.01 | 361.82 | 356.91 | 361.52 | 360.72 | 2.13% | 1,808,241 |
| Jan 17, 2025 | 360.10 | 366.96 | 353.04 | 353.98 | 353.20 | -0.05% | 2,392,510 |
| Jan 16, 2025 | 346.44 | 355.26 | 344.52 | 354.17 | 353.39 | 2.09% | 1,469,685 |