Skip to main content
logo
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
362.71
-7.02 (-1.90%)
At close: Aug 10, 2026, 4:00 PM EDT
362.58
-0.13 (-0.03%)
After-hours: Aug 10, 2026, 7:34 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026368.32368.32361.15362.71362.71-1.90%1,556,665
Aug 7, 2026365.41372.16363.86369.73369.731.74%1,479,359
Aug 6, 2026369.89371.53362.13363.42363.42-1.69%1,748,229
Aug 5, 2026363.32369.76362.39369.68369.682.24%1,982,931
Aug 4, 2026359.08364.49356.94361.57361.572.07%2,431,868
Aug 3, 2026348.62354.33347.32354.22354.223.92%2,056,687
Jul 31, 2026343.18343.18337.48340.85340.85-1.16%1,674,310
Jul 30, 2026345.89346.57340.12344.84344.840.28%1,762,218
Jul 29, 2026352.00352.00338.31343.88343.88-2.93%3,312,340
Jul 28, 2026347.49357.27343.11354.27354.278.25%3,649,508
Jul 27, 2026325.00329.77320.00327.27327.273.07%3,180,812
Jul 24, 2026313.26320.14313.01317.51317.512.24%2,018,941
Jul 23, 2026308.40315.79301.10310.54310.54-2.93%2,446,281
Jul 22, 2026321.05322.79318.32319.91319.910.46%2,765,167
Jul 21, 2026324.35324.35317.50318.46318.46-1.59%1,252,651
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