Home

Sherwin-Williams (SHW)

365.83
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sherwin-Williams (SHW)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025365.80367.43364.62365.831,328,499365.83
8/28/2025368.15368.33364.08366.181,136,947366.18
8/27/2025367.05368.35365.58367.40812,387367.40
8/26/2025367.40367.98364.97366.461,828,411366.46
8/25/2025370.23371.87365.07367.001,411,035367.00
8/22/2025365.93379.65363.33372.932,298,591372.93
8/21/2025364.14366.31360.88363.861,450,131363.86
8/20/2025367.44370.00365.16367.131,798,278367.13
8/19/2025358.43368.89358.43367.932,089,423367.93
8/18/2025364.11364.73358.26358.852,097,291358.85
8/15/2025365.86367.62362.35364.401,785,137364.40
8/14/2025368.05371.76363.78365.572,615,147364.78
8/13/2025360.06370.06359.76368.832,880,924368.03
8/12/2025355.53361.18354.05358.092,567,547357.32
8/11/2025353.16356.98350.50354.582,626,036353.81
8/08/2025349.94352.84348.83352.161,628,323351.40
8/07/2025354.97354.97347.93349.931,410,287349.17
8/06/2025351.96353.14347.47350.732,134,156349.97
8/05/2025348.45352.12347.60352.091,565,419351.33
8/04/2025343.48348.04342.56347.852,145,736347.10
8/01/2025329.77345.00327.54343.414,073,925342.67
7/31/2025329.48334.04329.48330.881,752,560330.17
7/30/2025335.19336.97330.82331.981,539,642331.26
7/29/2025336.32337.75333.72336.971,518,205336.24
7/28/2025338.03340.60334.32336.161,919,457335.43
7/25/2025341.88341.88338.17340.101,868,406339.37
7/24/2025340.07347.10338.80340.212,132,382339.48
7/23/2025343.53345.57341.12342.942,234,121342.20
7/22/2025331.43341.18328.10340.073,896,914339.33
7/21/2025343.43346.14340.10341.302,350,610340.56
7/18/2025339.89340.35335.96340.072,202,484339.33
7/17/2025339.60341.25337.48339.901,331,472339.17
7/16/2025338.90340.82335.34339.861,273,404339.13
7/15/2025346.00346.76338.81339.051,322,073338.32
7/14/2025344.28346.74343.21344.50999,821343.76
7/11/2025347.20348.24344.63345.931,038,542345.18
7/10/2025351.00356.27350.97351.831,216,371351.07
7/09/2025347.42352.70345.68351.542,120,077350.78
7/08/2025345.84348.13344.10346.001,319,794345.25
7/07/2025352.96352.96343.98346.292,209,223345.54
7/03/2025353.62355.75351.79354.001,088,732353.24
7/02/2025354.58356.30351.42352.511,340,775351.75
7/01/2025342.32359.38341.60355.302,310,238354.53
6/30/2025345.21345.74341.00343.361,809,765342.62
6/27/2025342.82348.77342.54345.721,366,907344.97
6/26/2025345.03345.03339.38341.871,724,295341.13
6/25/2025344.67346.18341.54343.621,614,617342.88
6/24/2025347.86349.45340.77345.691,585,101344.94
6/23/2025333.42344.56331.71343.771,600,879343.03
6/20/2025334.00337.18330.22333.502,707,377332.78
6/18/2025331.64333.95329.90331.471,451,757330.75
6/17/2025333.93335.15329.14331.031,593,461330.31
6/16/2025337.49340.24334.30335.761,705,945335.03
6/13/2025350.29350.29335.12335.882,797,957335.15
6/12/2025357.66357.66354.29356.20888,457355.43
6/11/2025361.47362.67356.50357.131,114,809356.36
6/10/2025360.42360.98356.77360.73769,414359.95
6/09/2025358.03359.79354.90357.95849,227357.18
6/06/2025361.13363.36357.24357.481,495,287356.71
6/05/2025363.38363.38356.16357.881,438,756357.11
6/04/2025358.74363.90355.87362.221,557,016361.44
6/03/2025356.99357.94351.64357.761,792,778356.99
6/02/2025355.80355.80351.19355.441,990,585354.67