Skip to main content
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
371.66
-1.84 (-0.49%)
At close: Nov 20, 2024, 4:00 PM
367.02
-4.64 (-1.25%)
Pre-market: Nov 21, 2024, 4:09 AM EST

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024374.00374.00367.35371.66371.66-0.49%1,426,549
Nov 19, 2024372.40375.13367.37373.50373.50-0.49%1,671,730
Nov 18, 2024379.01382.87373.05375.35375.35-0.96%1,511,882
Nov 15, 2024385.70388.65378.78378.99378.99-2.44%1,722,807
Nov 14, 2024386.31388.79385.34388.46387.730.30%1,276,649
Nov 13, 2024385.05389.61383.52387.29386.560.94%1,172,731
Nov 12, 2024391.99391.99383.33383.67382.95-1.43%1,146,371
Nov 11, 2024386.76391.51386.76389.25388.520.67%1,172,607
Nov 8, 2024384.98389.74381.32386.67385.940.70%2,209,492
Nov 7, 2024384.50389.19382.17384.00383.280.86%16,521,782
Nov 6, 2024379.87383.43375.28380.73380.010.67%4,691,344
Nov 5, 2024373.83379.73373.76378.21377.501.02%2,582,688
Nov 4, 2024382.20383.70369.17374.40373.704.59%5,565,871
Nov 1, 2024361.34363.99357.59357.97357.30-0.22%1,093,806
Oct 31, 2024359.76362.16358.62358.77358.09-0.86%949,883
Oct 30, 2024362.32365.76361.63361.89361.210.07%1,333,979
Oct 29, 2024358.87363.75358.87361.62360.94-0.45%1,044,347
Oct 28, 2024363.19366.10360.57363.27362.591.18%1,002,168
Oct 25, 2024361.62365.04358.63359.04358.36-0.71%1,121,961
Oct 24, 2024360.14363.15359.96361.59360.91-0.31%1,386,229
Oct 23, 2024358.12366.08357.77362.72362.040.37%1,847,809
Oct 22, 2024378.89389.00361.00361.38360.70-5.34%4,720,485
Oct 21, 2024386.45388.02380.93381.75381.03-1.70%1,351,186
Oct 18, 2024391.00391.00387.26388.36387.63-0.19%1,280,307
Oct 17, 2024390.38392.30387.51389.08388.35-0.08%1,080,748
Oct 16, 2024388.23391.20388.23389.39388.660.22%777,188
Oct 15, 2024386.65392.57384.56388.55387.821.14%1,037,142
Oct 14, 2024378.90385.01377.35384.16383.441.36%849,499
Oct 11, 2024377.31379.07375.82378.99378.280.67%945,377
Oct 10, 2024376.32378.71374.36376.45375.74-0.66%975,496
Oct 9, 2024375.32379.17374.13378.96378.251.49%834,025
Oct 8, 2024370.00375.34369.08373.40372.701.53%1,013,408
Oct 7, 2024366.00369.03363.85367.78367.09-0.95%805,382
Oct 4, 2024374.52374.52368.25371.30370.60-0.48%883,705
Oct 3, 2024377.27377.27372.32373.10372.40-1.34%713,800
Oct 2, 2024377.45380.54376.30378.16377.45-0.64%794,326
Oct 1, 2024383.06383.82377.72380.58379.86-0.29%1,255,647
Sep 30, 2024382.43383.49376.61381.67380.95-0.28%1,706,739
Sep 27, 2024383.49385.25380.61382.73382.01-0.31%1,325,924
Sep 26, 2024380.32385.23379.95383.93383.210.72%981,654
Sep 25, 2024383.43383.43379.03381.18380.46-0.10%759,409
Sep 24, 2024380.25383.71379.74381.56380.84-0.08%1,079,163
Sep 23, 2024379.14382.40377.50381.87381.150.89%1,213,733
Sep 20, 2024378.68379.52375.71378.52377.81-0.32%2,543,545
Sep 19, 2024380.00380.99376.29379.75379.041.18%1,069,282
Sep 18, 2024378.59379.64374.39375.31374.60-0.71%1,172,494
Sep 17, 2024380.26382.83377.10378.00377.29-0.28%830,385
Sep 16, 2024377.02380.13375.91379.06378.350.97%1,154,325
Sep 13, 2024375.00378.86374.56375.40374.690.38%1,006,429
Sep 12, 2024371.15374.26367.83373.97373.270.64%902,620
Sep 11, 2024369.83372.03360.23371.60370.90-0.07%1,743,841
Sep 10, 2024365.61372.34364.17371.85371.152.18%1,480,878
Sep 9, 2024362.85364.72360.85363.90363.220.85%1,169,681
Sep 6, 2024360.56364.31357.91360.83360.150.21%1,171,249
Sep 5, 2024363.12363.44358.01360.08359.40-0.72%874,304
Sep 4, 2024363.55365.64361.46362.70362.02-0.29%986,531
Sep 3, 2024368.36371.19362.42363.75363.07-1.52%1,446,193
Aug 30, 2024362.73370.27361.15369.37368.672.43%1,882,204
Aug 29, 2024362.84363.15359.36360.61359.93-0.30%847,527
Aug 28, 2024360.79362.92359.52361.70361.020.48%1,156,677
Aug 27, 2024360.69362.91359.06359.98359.30-0.20%1,380,247
Aug 26, 2024359.88363.13359.33360.69360.010.55%1,359,341
Aug 23, 2024359.37360.70357.27358.73358.050.23%1,358,595
Aug 22, 2024359.08360.31356.68357.91357.24-0.02%1,077,661
Aug 21, 2024355.34358.88354.43357.97357.300.74%1,238,500
Aug 20, 2024355.48358.50354.38355.34354.67-0.19%1,739,771
Aug 19, 2024354.82356.50353.56356.00355.330.45%1,457,482
Aug 16, 2024355.91356.55351.73354.40353.73-0.58%1,023,717
Aug 15, 2024355.05357.64353.84356.47355.081.23%1,277,819
Aug 14, 2024349.40352.36348.33352.15350.780.88%1,230,808
Aug 13, 2024343.24350.50343.01349.08347.721.70%2,487,716
Aug 12, 2024345.39345.90342.05343.24341.90-0.69%1,789,958
Aug 9, 2024341.75346.68341.75345.64344.300.85%1,763,139
Aug 8, 2024341.60344.58340.04342.71341.380.88%1,774,129
Aug 7, 2024346.66347.53338.86339.71338.39-1.28%1,909,760
Aug 6, 2024339.63346.51337.87344.12342.781.48%2,579,245
Aug 5, 2024341.08345.08336.12339.09337.77-2.35%2,539,114
Aug 2, 2024348.42349.34342.57347.25345.90-0.89%1,446,528
Aug 1, 2024351.38353.58346.86350.38349.02-0.12%1,351,574
Jul 31, 2024354.49355.70348.06350.80349.43-0.30%1,785,322
Jul 30, 2024352.93356.69349.62351.84350.47-0.20%1,358,247
Jul 29, 2024349.48353.78348.79352.55351.180.95%1,322,946
Jul 26, 2024344.21351.99343.00349.22347.861.89%1,929,018
Jul 25, 2024335.40348.15335.40342.74341.413.23%2,536,106
Jul 24, 2024344.16344.60331.69332.02330.73-3.62%1,919,999
Jul 23, 2024339.00345.55331.74344.50343.166.87%4,163,094
Jul 22, 2024322.34323.33318.01322.35321.100.16%2,350,465
Jul 19, 2024324.80325.06320.90321.85320.60-1.11%1,537,799
Jul 18, 2024324.93329.84324.46325.46324.19-0.10%2,014,016
Jul 17, 2024324.57327.61322.35325.80324.53-0.18%1,824,069
Jul 16, 2024320.23326.53319.89326.40325.132.49%2,239,867
Jul 15, 2024317.50320.84316.76318.47317.230.03%1,961,931
Jul 12, 2024314.46320.07313.03318.37317.131.40%1,494,727
Jul 11, 2024308.45314.80306.63313.97312.752.82%1,603,377
Jul 10, 2024300.00305.90298.82305.37304.182.16%1,241,809
Jul 9, 2024300.08300.08297.86298.91297.75-0.45%1,229,226
Jul 8, 2024296.42300.46296.40300.25299.081.54%1,660,480
Jul 5, 2024296.76296.76294.32295.70294.55-0.51%1,098,019
Jul 3, 2024294.65297.69293.56297.22296.060.87%1,007,010
Jul 2, 2024295.51296.42292.33294.65293.50-0.39%2,354,004