The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
334.00
+2.25 (0.68%)
At close: Oct 24, 2025, 4:00 PM EDT
332.50
-1.50 (-0.45%)
After-hours: Oct 24, 2025, 7:39 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025334.50337.68332.30334.00334.000.68%2,375,190
Oct 23, 2025333.70335.32329.95331.75331.75-0.62%2,346,555
Oct 22, 2025337.78339.06333.14333.81333.81-1.37%1,797,715
Oct 21, 2025331.24340.91330.62338.44338.442.17%2,268,485
Oct 20, 2025332.18333.75328.98331.24331.240.15%3,061,363
Oct 17, 2025332.26333.34328.27330.74330.74-0.22%2,203,437
Oct 16, 2025334.50334.50329.59331.46331.46-0.38%1,913,946
Oct 15, 2025334.98336.89331.71332.73332.73-0.76%2,245,888
Oct 14, 2025329.78337.04329.25335.27335.270.94%3,393,520
Oct 13, 2025331.86333.98329.45332.16332.16-0.20%1,697,766
Oct 10, 2025335.99337.86331.72332.81332.81-0.12%2,419,298
Oct 9, 2025337.50337.50330.79333.22333.22-1.29%2,228,618
Oct 8, 2025337.05338.98335.52337.57337.570.17%1,548,963
Oct 7, 2025336.84337.46334.73337.00337.000.03%1,499,853
Oct 6, 2025346.24346.24336.79336.91336.91-2.80%2,032,073
Oct 3, 2025343.80349.68342.63346.60346.600.79%1,188,204
Oct 2, 2025340.03344.71339.17343.90343.900.79%1,564,091
Oct 1, 2025344.66346.05340.32341.22341.22-1.46%1,414,056
Sep 30, 2025342.77346.77341.55346.26346.260.97%1,332,909
Sep 29, 2025342.54343.41340.59342.92342.920.30%1,642,141
Sep 26, 2025341.31343.22340.00341.91341.910.53%1,039,363
Sep 25, 2025341.12343.01338.99340.10340.10-0.83%1,582,435
Sep 24, 2025342.80346.81342.45342.96342.96-0.43%1,128,156
Sep 23, 2025345.59348.90344.03344.45344.45-0.57%1,350,593
Sep 22, 2025345.61348.78343.95346.41346.41-0.11%1,224,182
Sep 19, 2025350.64350.64345.99346.80346.80-0.79%2,559,029
Sep 18, 2025350.10353.06347.98349.56349.56-0.19%1,607,995
Sep 17, 2025354.40359.21348.50350.21350.21-0.85%2,165,937
Sep 16, 2025356.55357.40352.38353.20353.20-1.09%2,266,115
Sep 15, 2025360.06360.10354.51357.08357.08-0.84%2,016,418
Sep 12, 2025365.84367.48359.99360.10360.10-2.33%1,848,812
Sep 11, 2025358.69369.52357.74368.68368.683.14%2,078,963
Sep 10, 2025358.94362.24354.59357.45357.45-1.09%1,777,820
Sep 9, 2025370.98372.00358.56361.38361.38-3.69%2,210,187
Sep 8, 2025372.38375.59370.62375.23375.230.75%1,545,017
Sep 5, 2025368.85376.58366.50372.43372.431.82%3,066,961
Sep 4, 2025365.50366.96361.75365.78365.780.76%1,922,919
Sep 3, 2025360.30364.17359.66363.03363.030.58%2,514,353
Sep 2, 2025361.47363.16359.24360.92360.92-1.34%1,472,540
Aug 29, 2025365.80367.43364.62365.83365.83-0.10%1,328,498
Aug 28, 2025368.15368.33364.08366.18366.18-0.33%1,137,046
Aug 27, 2025367.05368.35365.58367.40367.400.26%812,385
Aug 26, 2025367.40367.98364.97366.46366.46-0.15%1,828,383
Aug 25, 2025370.23371.87365.07367.00367.00-1.59%1,411,034
Aug 22, 2025365.93379.65363.34372.93372.932.49%2,298,590
Aug 21, 2025364.14366.31360.88363.86363.86-0.89%1,450,130
Aug 20, 2025367.44370.00365.16367.13367.13-0.22%1,798,278
Aug 19, 2025358.43368.90358.43367.93367.932.53%2,089,422
Aug 18, 2025364.11364.73358.26358.85358.85-1.52%2,097,300
Aug 15, 2025365.86367.62362.35364.40364.40-0.32%1,785,136