The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
317.85
-6.42 (-1.98%)
At close: Apr 29, 2026, 4:00 PM EDT
314.55
-3.30 (-1.04%)
After-hours: Apr 29, 2026, 7:53 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 320.00 | 321.45 | 313.40 | 317.85 | 317.85 | -1.98% | 2,093,076 |
| Apr 28, 2026 | 342.03 | 344.05 | 321.08 | 324.27 | 324.27 | -3.52% | 2,374,666 |
| Apr 27, 2026 | 340.71 | 343.43 | 335.65 | 336.10 | 336.10 | -0.47% | 1,836,736 |
| Apr 24, 2026 | 336.74 | 338.58 | 333.78 | 337.70 | 337.70 | 0.01% | 1,687,245 |
| Apr 23, 2026 | 336.02 | 338.05 | 331.51 | 337.66 | 337.66 | 0.75% | 1,188,512 |
| Apr 22, 2026 | 339.66 | 342.48 | 333.29 | 335.15 | 335.15 | 0.16% | 1,305,394 |
| Apr 21, 2026 | 343.94 | 345.41 | 332.11 | 334.61 | 334.61 | -2.71% | 1,490,013 |
| Apr 20, 2026 | 343.76 | 344.98 | 340.06 | 343.93 | 343.93 | -0.47% | 1,314,234 |
| Apr 17, 2026 | 338.64 | 350.59 | 337.07 | 345.55 | 345.55 | 3.66% | 2,682,020 |
| Apr 16, 2026 | 334.61 | 338.90 | 331.10 | 333.34 | 333.34 | 1.37% | 1,395,786 |
| Apr 15, 2026 | 333.80 | 334.55 | 326.26 | 328.84 | 328.84 | -1.43% | 1,643,829 |
| Apr 14, 2026 | 334.98 | 336.28 | 333.28 | 333.60 | 333.60 | -0.23% | 1,176,356 |
| Apr 13, 2026 | 334.18 | 336.49 | 327.11 | 334.38 | 334.38 | -0.51% | 1,440,742 |
| Apr 10, 2026 | 335.72 | 337.25 | 331.80 | 336.11 | 336.11 | 0.11% | 1,426,970 |
| Apr 9, 2026 | 332.05 | 339.32 | 330.00 | 335.73 | 335.73 | 0.02% | 1,506,750 |
| Apr 8, 2026 | 331.79 | 338.12 | 329.51 | 335.67 | 335.67 | 6.91% | 1,949,169 |
| Apr 7, 2026 | 315.19 | 316.00 | 310.61 | 313.96 | 313.96 | -0.77% | 1,325,418 |
| Apr 6, 2026 | 316.53 | 318.14 | 313.72 | 316.39 | 316.39 | -0.51% | 1,155,227 |
| Apr 2, 2026 | 319.01 | 324.16 | 312.46 | 318.00 | 318.00 | -2.36% | 1,767,999 |
| Apr 1, 2026 | 323.43 | 331.10 | 322.96 | 325.70 | 325.70 | 1.61% | 1,832,292 |
| Mar 31, 2026 | 319.69 | 323.29 | 313.68 | 320.55 | 320.55 | 1.47% | 1,758,394 |
| Mar 30, 2026 | 318.50 | 322.16 | 315.00 | 315.90 | 315.90 | 0.17% | 1,926,602 |
| Mar 27, 2026 | 318.42 | 320.95 | 314.84 | 315.37 | 315.37 | -1.31% | 1,291,652 |
| Mar 26, 2026 | 317.52 | 326.62 | 317.32 | 319.55 | 319.55 | -0.75% | 2,040,612 |
| Mar 25, 2026 | 318.13 | 322.07 | 313.33 | 321.95 | 321.95 | 2.63% | 1,797,976 |
| Mar 24, 2026 | 311.09 | 316.71 | 308.94 | 313.70 | 313.70 | -0.08% | 1,732,938 |
| Mar 23, 2026 | 306.49 | 318.54 | 306.27 | 313.95 | 313.95 | 3.43% | 1,929,952 |
| Mar 20, 2026 | 308.79 | 312.04 | 301.58 | 303.53 | 303.53 | -2.21% | 2,664,231 |
| Mar 19, 2026 | 306.97 | 310.47 | 303.42 | 310.38 | 310.38 | -0.56% | 2,384,666 |
| Mar 18, 2026 | 316.35 | 318.32 | 310.26 | 312.12 | 312.12 | -2.68% | 2,085,287 |
| Mar 17, 2026 | 325.00 | 325.00 | 320.14 | 320.70 | 320.70 | -0.62% | 1,464,291 |
| Mar 16, 2026 | 324.70 | 327.53 | 321.55 | 322.71 | 322.71 | 0.92% | 1,183,390 |
| Mar 13, 2026 | 321.50 | 329.37 | 318.92 | 319.78 | 319.78 | 0.65% | 1,440,314 |
| Mar 12, 2026 | 321.86 | 324.89 | 317.44 | 317.70 | 317.70 | -1.56% | 1,537,425 |
| Mar 11, 2026 | 329.30 | 330.16 | 321.74 | 322.74 | 322.74 | -2.30% | 1,443,717 |
| Mar 10, 2026 | 332.45 | 337.23 | 329.26 | 330.33 | 330.33 | -0.92% | 1,413,748 |
| Mar 9, 2026 | 324.52 | 333.48 | 321.37 | 333.40 | 333.40 | 1.07% | 2,175,303 |
| Mar 6, 2026 | 330.87 | 331.68 | 325.09 | 329.88 | 329.88 | -1.66% | 1,826,718 |
| Mar 5, 2026 | 342.80 | 343.43 | 332.66 | 335.45 | 335.45 | -3.51% | 1,802,191 |
| Mar 4, 2026 | 349.20 | 349.25 | 343.89 | 347.67 | 347.67 | -0.33% | 1,260,681 |
| Mar 3, 2026 | 343.96 | 350.89 | 337.89 | 348.83 | 348.83 | -2.04% | 1,710,798 |
| Mar 2, 2026 | 355.51 | 357.47 | 345.66 | 356.10 | 356.10 | -1.79% | 1,661,709 |
| Feb 27, 2026 | 356.50 | 363.06 | 353.55 | 362.59 | 361.79 | 0.58% | 1,936,007 |
| Feb 26, 2026 | 359.74 | 361.78 | 354.59 | 360.50 | 359.70 | 0.91% | 1,222,796 |
| Feb 25, 2026 | 368.52 | 368.53 | 354.44 | 357.25 | 356.46 | -2.05% | 1,532,306 |
| Feb 24, 2026 | 367.21 | 368.82 | 363.22 | 364.73 | 363.93 | 0.13% | 1,759,891 |
| Feb 23, 2026 | 358.94 | 365.83 | 357.73 | 364.27 | 363.47 | 1.01% | 1,664,471 |
| Feb 20, 2026 | 358.26 | 364.44 | 357.13 | 360.63 | 359.83 | 0.84% | 1,652,893 |
| Feb 19, 2026 | 363.68 | 365.58 | 356.81 | 357.61 | 356.82 | -2.23% | 1,627,845 |
| Feb 18, 2026 | 368.00 | 368.90 | 364.75 | 365.76 | 364.95 | -0.59% | 1,188,706 |