Skip to main content
logo
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
323.60
-7.72 (-2.33%)
Jul 20, 2026, 4:00 PM EDT - Market closed

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026331.67333.34323.22323.60323.60-2.33%1,479,085
Jul 17, 2026336.41343.69330.37331.32331.32-2.02%1,665,661
Jul 16, 2026331.29339.23330.98338.14338.141.76%1,628,035
Jul 15, 2026329.99335.51328.60332.29332.291.15%2,504,172
Jul 14, 2026333.12334.90327.38328.50328.50-0.14%1,454,251
Jul 13, 2026332.19335.35327.53328.97328.97-1.50%2,021,155
Jul 10, 2026333.98337.20332.14333.99333.990.59%1,077,783
Jul 9, 2026333.68333.95329.50332.03332.030.44%1,248,496
Jul 8, 2026332.90335.00327.86330.57330.57-3.42%2,107,261
Jul 7, 2026353.30353.67339.80342.26342.26-1.97%2,368,116
Jul 6, 2026353.13353.61344.36349.13349.13-0.95%1,593,464
Jul 2, 2026348.74352.48342.12352.48352.481.86%1,998,569
Jul 1, 2026344.04351.98342.16346.05346.050.50%2,395,390
Jun 30, 2026342.80345.99340.05344.32344.320.01%2,182,148
Jun 29, 2026342.99344.56340.30344.30344.300.07%3,492,068
Jun 26, 2026339.73345.77337.06344.07344.071.47%5,588,480
Jun 25, 2026335.40344.00335.40339.08339.081.79%2,546,772
Jun 24, 2026327.32337.71326.12333.13333.133.17%2,722,284
Jun 23, 2026322.00329.88320.23322.90322.901.89%2,910,098
Jun 22, 2026315.98322.29315.71316.90316.90-1.21%2,226,035
Jun 18, 2026315.76322.50314.83320.79320.792.23%3,854,366
Jun 17, 2026322.78324.09312.17313.80313.80-2.68%2,021,985
Jun 16, 2026323.98326.00319.70322.44322.440.69%2,263,458
Jun 15, 2026324.64327.33319.39320.24320.240.93%2,363,255
Jun 12, 2026321.48323.57316.91317.30317.300.13%1,794,214
Jun 11, 2026305.32317.15304.17316.89316.894.27%2,886,155
Jun 10, 2026309.99310.59303.70303.91303.91-2.14%1,806,783
Jun 9, 2026302.96310.70302.41310.55310.553.67%2,101,226
Jun 8, 2026302.00304.43299.02299.55299.55-1.88%2,040,957
Jun 5, 2026301.34308.00301.34305.30305.301.74%2,441,442
Jun 4, 2026301.02303.00296.73300.09300.091.21%1,872,788
Jun 3, 2026300.51302.03295.66296.49296.491.19%2,037,796
Jun 2, 2026291.99295.57289.86293.00293.00-0.63%1,975,148
Jun 1, 2026299.95303.69292.39294.86294.86-2.96%2,375,320
May 29, 2026305.42309.15303.53303.84303.84-0.43%2,441,120
May 28, 2026308.00308.75303.20305.14305.14-1.56%1,972,443
May 27, 2026312.00315.56309.09309.97309.97-0.41%2,676,916
May 26, 2026312.00314.45308.83311.25311.250.70%2,077,246
May 22, 2026310.56312.59307.50309.08309.080.18%1,238,800
May 21, 2026303.47311.99298.93309.34308.540.53%2,103,777
May 20, 2026299.02308.08295.00307.70306.902.89%2,727,383
May 19, 2026298.90301.23294.32299.05298.28-1.23%2,147,020
May 18, 2026301.50308.16300.92302.78302.000.89%1,897,197
May 15, 2026308.25308.25300.05300.10299.32-2.94%3,849,783
May 14, 2026309.34310.97306.93309.18308.380.93%2,588,482
May 13, 2026309.87310.57302.87306.34305.55-1.68%3,838,049
May 12, 2026312.52313.56309.71311.58310.77-0.36%1,721,678
May 11, 2026317.02317.65311.72312.70311.89-1.30%1,786,994
May 8, 2026323.19323.98315.83316.82316.00-1.06%1,249,732
May 7, 2026326.76328.99318.27320.21319.38-1.06%1,828,288