Home

Sherwin-Williams (SHW)

339.24
+1.75 (0.52%)
NYSE · Last Trade: Dec 3rd, 6:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sherwin-Williams (SHW)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025339.06342.08337.31339.241,282,015339.24
12/02/2025343.31343.31335.85337.491,389,370337.49
12/01/2025339.88344.80339.11341.491,662,646341.49
11/28/2025342.45344.69342.25343.69566,815343.69
11/26/2025341.26344.84339.97343.391,174,263343.39
11/25/2025338.81344.14337.13342.651,452,444342.65
11/24/2025337.47338.90333.59338.002,305,803338.00
11/21/2025329.49342.59329.45337.062,392,492337.06
11/20/2025331.04334.44327.52328.012,881,934328.01
11/19/2025328.02330.16324.62329.782,050,166329.78
11/18/2025322.92327.05318.22323.832,255,310323.83
11/17/2025331.40333.21326.72326.811,991,326326.81
11/14/2025337.17337.92331.53332.182,317,493332.18
11/13/2025342.02345.95338.51338.842,322,920338.05
11/12/2025345.58348.38344.29344.721,516,340343.92
11/11/2025343.48346.53341.76345.082,216,650344.27
11/10/2025338.86343.50335.99342.551,617,113341.75
11/07/2025334.23341.34332.50340.161,635,870339.37
11/06/2025335.40336.98332.83333.661,989,883332.88
11/05/2025342.20344.10334.25335.772,543,615334.99
11/04/2025342.09346.50336.79342.982,221,030342.18
11/03/2025340.97346.11339.19345.642,386,644344.83
10/31/2025345.18347.20343.43344.941,558,225344.14
10/30/2025347.09353.92345.11347.901,609,708347.09
10/29/2025351.89353.45344.99345.732,037,209344.92
10/28/2025356.42368.62345.97354.455,420,909353.62
10/27/2025335.70337.33333.17336.083,088,713335.30
10/24/2025334.50337.68332.30334.002,375,278333.22
10/23/2025333.70335.32329.95331.752,346,555330.98
10/22/2025337.78339.06333.14333.811,797,667333.03
10/21/2025331.24340.91330.62338.442,268,465337.65
10/20/2025332.18333.75328.98331.243,061,325330.47
10/17/2025332.26333.34328.27330.742,203,438329.97
10/16/2025334.50334.50329.59331.461,913,848330.69
10/15/2025334.98336.89331.71332.732,245,875331.95
10/14/2025329.78337.04329.25335.273,393,501334.49
10/13/2025331.86333.98329.45332.161,697,766331.39
10/10/2025335.99337.86331.72332.812,419,299332.03
10/09/2025337.50337.50330.79333.222,228,615332.44
10/08/2025337.05338.98335.52337.571,548,951336.78
10/07/2025336.84337.45334.73337.001,499,842336.21
10/06/2025346.23346.24336.79336.912,031,974336.13
10/03/2025343.80349.68342.63346.601,188,205345.79
10/02/2025340.03344.70339.17343.901,564,091343.10
10/01/2025344.66346.05340.32341.221,413,932340.42
9/30/2025342.77346.77341.55346.261,332,907345.45
9/29/2025342.54343.41340.59342.921,642,098342.12
9/26/2025341.31343.22340.00341.911,042,101341.11
9/25/2025341.12343.01338.99340.101,582,436339.31
9/24/2025342.80346.81342.45342.961,128,155342.16
9/23/2025345.59348.90344.03344.451,350,587343.65
9/22/2025345.61348.78343.95346.411,224,182345.60
9/19/2025350.64350.64345.99346.802,559,030345.99
9/18/2025350.10353.06347.98349.561,607,996348.75
9/17/2025354.40359.20348.50350.212,165,937349.39
9/16/2025356.55357.40352.38353.202,266,116352.38
9/15/2025360.06360.10354.51357.082,016,420356.25
9/12/2025365.84367.48359.99360.101,848,813359.26
9/11/2025358.69369.52357.74368.682,078,962367.82
9/10/2025358.94362.24354.59357.451,777,812356.62
9/09/2025370.98372.00358.56361.382,210,167360.54
9/08/2025372.38375.59370.62375.231,544,768374.36
9/05/2025368.85376.58366.50372.433,066,962371.56
9/04/2025365.50366.96361.75365.781,922,920364.93