NYSE : SHW
The Sherwin-Williams Company — Price history
Materials · Specialty Chemicals · United States
Last price 332.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 79.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Sherwin-Williams Company (SHW) closed at 346.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 340.85 | 349.33 | 338.33 | 346.51 | 497,714 | +4.18% |
| 2026-10-30 | 334.21 | 335.06 | 329.59 | 332.61 | 2,210,718 | +0.76% |
| 2026-10-29 | 328.75 | 330.21 | 323.01 | 330.1 | 2,370,756 | +2.90% |
| 2026-10-28 | 323.72 | 325.163 | 318.63 | 320.8 | 2,963,748 | -1.60% |
| 2026-10-27 | 315.645 | 332.87 | 313.25 | 326.01 | 3,133,381 | -2.73% |
| 2026-10-26 | 342.5 | 342.5 | 335.01 | 335.16 | 1,602,428 | -0.56% |
| 2026-10-23 | 342.57 | 342.57 | 335.9 | 337.06 | 1,480,356 | -2.48% |
| 2026-10-22 | 335.09 | 346.19 | 334.79 | 345.63 | 1,698,097 | +2.48% |
| 2026-10-21 | 339.3 | 339.31 | 333.37 | 337.27 | 1,226,493 | +0.37% |
| 2026-10-20 | 332.95 | 338.47 | 331.61 | 336.01 | 1,693,339 | +1.33% |
| 2026-10-19 | 332.55 | 333.595 | 329.95 | 331.61 | 1,227,897 | -1.07% |
| 2026-10-16 | 338.09 | 343.64 | 331.76 | 335.2 | 1,764,620 | -0.51% |
| 2026-10-15 | 330.22 | 339.775 | 330 | 336.92 | 2,199,542 | +3.81% |
| 2026-10-14 | 321.82 | 324.89 | 319.78 | 324.54 | 1,292,723 | +0.14% |
| 2026-10-13 | 320.79 | 324.12 | 318.97 | 324.1 | 1,244,393 | +1.21% |
| 2026-10-12 | 316.13 | 322.42 | 315 | 320.21 | 932,118 | +0.27% |
| 2026-10-09 | 320.87 | 322 | 318.06 | 319.36 | 885,414 | -0.52% |
| 2026-10-08 | 312.47 | 321.39 | 311.23 | 321.03 | 1,491,801 | +1.91% |
| 2026-10-07 | 317.55 | 318.17 | 311.12 | 315 | 1,744,848 | -1.92% |
| 2026-10-06 | 320.36 | 322.845 | 318.19 | 321.16 | 1,366,347 | +0.85% |
| 2026-10-05 | 318.71 | 320.54 | 315.64 | 318.46 | 1,322,846 | -0.33% |
| 2026-10-02 | 324.99 | 326.305 | 318.85 | 319.51 | 1,563,514 | -0.40% |
| 2026-10-01 | 320.64 | 321.67 | 313.26 | 320.78 | 1,615,257 | -0.77% |
| 2026-09-30 | 331.1 | 331.26 | 322.415 | 323.27 | 1,379,108 | -2.17% |
| 2026-09-29 | 333.74 | 336.54 | 327.93 | 330.44 | 2,217,387 | -0.71% |
| 2026-09-28 | 325.73 | 333.31 | 323.381 | 332.79 | 1,456,223 | +1.12% |
| 2026-09-25 | 321.06 | 330.13 | 320.51 | 329.1 | 1,842,902 | +2.72% |
| 2026-09-24 | 324.85 | 326.2 | 316.57 | 320.4 | 2,397,571 | -1.86% |
| 2026-09-23 | 325.44 | 327.92 | 323.15 | 326.46 | 2,081,021 | -0.58% |
| 2026-09-22 | 326.13 | 329.48 | 324.61 | 328.35 | 1,636,164 | +2.19% |
| 2026-09-21 | 326 | 326 | 320.65 | 321.31 | 1,511,233 | +0.18% |
| 2026-09-18 | 318.05 | 321.39 | 314.375 | 320.73 | 2,789,605 | -0.07% |
| 2026-09-17 | 327.88 | 328.44 | 320.64 | 320.94 | 1,508,068 | -0.16% |
| 2026-09-16 | 324.77 | 327.43 | 318.76 | 321.46 | 1,640,981 | -0.54% |
| 2026-09-15 | 324.49 | 325.55 | 318.92 | 323.22 | 1,241,647 | -0.39% |
| 2026-09-14 | 321.01 | 327.385 | 317.85 | 324.5 | 1,764,611 | +0.37% |
| 2026-09-11 | 321.56 | 324.91 | 317.55 | 323.31 | 2,154,889 | +1.85% |
| 2026-09-10 | 319.995 | 319.995 | 315.42 | 317.44 | 1,671,535 | -1.00% |
| 2026-09-09 | 322.87 | 326.48 | 319.609 | 320.64 | 1,259,060 | -1.67% |
| 2026-09-08 | 330.24 | 332.34 | 325.57 | 326.09 | 1,207,028 | -2.28% |
| 2026-09-04 | 330.69 | 333.95 | 330.69 | 333.71 | 977,135 | +0.44% |
| 2026-09-03 | 335.21 | 336.07 | 327.78 | 332.26 | 1,411,406 | +0.30% |
| 2026-09-02 | 333.97 | 335.825 | 330.6 | 331.25 | 1,395,378 | +0.39% |
| 2026-09-01 | 337.91 | 337.91 | 328.9 | 329.95 | 1,470,020 | -2.62% |
| 2026-08-31 | 341.5 | 342.39 | 338.04 | 338.81 | 1,562,438 | -1.75% |
| 2026-08-28 | 348.18 | 348.78 | 342.995 | 344.86 | 1,479,089 | -0.10% |
| 2026-08-27 | 346 | 347.475 | 343.035 | 345.21 | 916,190 | -0.99% |
| 2026-08-26 | 352 | 355.51 | 347.54 | 348.66 | 1,416,771 | -0.51% |
| 2026-08-25 | 350.5 | 352.53 | 346.19 | 350.45 | 1,271,490 | +1.07% |
| 2026-08-24 | 346.64 | 350.39 | 345.14 | 346.73 | 1,335,998 | +0.04% |
| 2026-08-21 | 347.38 | 350.02 | 345.705 | 346.59 | 1,616,207 | +0.14% |
| 2026-08-20 | 346.87 | 349.96 | 340.5 | 346.91 | 1,729,733 | -1.89% |
| 2026-08-19 | 351.26 | 356.878 | 350.61 | 353.59 | 1,538,330 | +2.41% |
| 2026-08-18 | 349.76 | 352.19 | 345.15 | 345.27 | 1,217,757 | -1.34% |
| 2026-08-17 | 355.09 | 356.69 | 348.735 | 349.97 | 2,192,173 | -2.54% |
| 2026-08-14 | 360.72 | 361.58 | 356.87 | 359.1 | 1,123,184 | -0.68% |
| 2026-08-13 | 363.45 | 363.95 | 358.37 | 361.55 | 1,723,151 | +0.37% |
| 2026-08-12 | 367.45 | 367.45 | 359.4 | 360.2 | 1,766,338 | -1.16% |
| 2026-08-11 | 361.36 | 367.929 | 360.95 | 364.42 | 1,132,818 | +0.47% |
| 2026-08-10 | 368.32 | 368.32 | 361.15 | 362.71 | 1,621,430 | -1.90% |
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | 1,573,325 | +1.74% |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | 1,876,797 | -1.69% |
| 2026-08-05 | 363.32 | 369.76 | 362.385 | 369.68 | 1,984,440 | +2.24% |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | 2,572,211 | +2.07% |
| 2026-08-03 | 348.62 | 354.33 | 347.32 | 354.22 | 2,083,078 | +3.92% |
| 2026-07-31 | 343.18 | 343.18 | 337.48 | 340.85 | 1,675,087 | -1.16% |
| 2026-07-30 | 345.89 | 346.565 | 340.12 | 344.84 | 1,764,495 | +0.28% |
| 2026-07-29 | 352 | 352 | 338.31 | 343.88 | 3,371,285 | -2.93% |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | 3,746,635 | +8.25% |
| 2026-07-27 | 325 | 329.765 | 320 | 327.27 | 3,207,963 | +3.07% |
| 2026-07-24 | 313.26 | 320.135 | 313.01 | 317.51 | 2,021,315 | +2.24% |
| 2026-07-23 | 308.4 | 315.79 | 301.1 | 310.54 | 2,446,668 | -2.93% |
| 2026-07-22 | 321.05 | 322.794 | 318.32 | 319.91 | 2,766,020 | +0.46% |
| 2026-07-21 | 324.35 | 324.35 | 317.5 | 318.46 | 1,285,592 | -1.59% |
| 2026-07-20 | 331.67 | 333.34 | 323.22 | 323.6 | 1,481,864 | -2.33% |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | 1,665,699 | -2.02% |
| 2026-07-16 | 331.29 | 339.23 | 330.98 | 338.14 | 1,629,614 | +1.76% |
| 2026-07-15 | 329.99 | 335.51 | 328.595 | 332.29 | 2,504,210 | +1.15% |
| 2026-07-14 | 333.12 | 334.895 | 327.38 | 328.5 | 1,486,230 | -0.14% |
| 2026-07-13 | 332.19 | 335.35 | 327.525 | 328.97 | 2,081,807 | -1.50% |
| 2026-07-10 | 333.98 | 337.2 | 332.14 | 333.99 | 1,125,241 | +0.59% |
| 2026-07-09 | 333.68 | 333.95 | 329.5 | 332.03 | 1,314,366 | +0.44% |
| 2026-07-08 | 332.9 | 335 | 327.86 | 330.57 | 2,232,226 | -3.42% |
| 2026-07-07 | 353.3 | 353.67 | 339.8 | 342.26 | 2,459,791 | -1.97% |
| 2026-07-06 | 353.13 | 353.605 | 344.36 | 349.13 | 1,687,968 | -0.95% |
| 2026-07-02 | 348.74 | 352.48 | 342.12 | 352.48 | 2,078,824 | +1.86% |
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | 2,485,579 | +0.50% |
| 2026-06-30 | 342.8 | 345.99 | 340.045 | 344.32 | 2,455,910 | +0.01% |
| 2026-06-29 | 342.985 | 344.56 | 340.3 | 344.3 | 3,913,412 | +0.07% |
| 2026-06-26 | 339.725 | 345.77 | 337.06 | 344.07 | 8,235,052 | +1.47% |
| 2026-06-25 | 335.4 | 344 | 335.4 | 339.08 | 2,704,301 | +1.79% |
| 2026-06-24 | 327.32 | 337.71 | 326.12 | 333.13 | 2,847,704 | +3.17% |
| 2026-06-23 | 322 | 329.88 | 320.23 | 322.9 | 3,080,677 | +1.89% |
| 2026-06-22 | 315.98 | 322.285 | 315.71 | 316.9 | 3,159,991 | -1.21% |
| 2026-06-18 | 315.76 | 322.5 | 314.83 | 320.79 | 4,269,168 | +2.23% |
| 2026-06-17 | 322.78 | 324.09 | 312.17 | 313.8 | 2,035,630 | -2.68% |
| 2026-06-16 | 323.98 | 326 | 319.7 | 322.44 | 2,416,806 | +0.69% |
| 2026-06-15 | 324.64 | 327.33 | 319.385 | 320.24 | 2,678,982 | +0.93% |
| 2026-06-12 | 321.48 | 323.57 | 316.91 | 317.3 | 1,954,112 | +0.13% |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | 2,959,279 | +4.27% |
| 2026-06-10 | 309.99 | 310.59 | 303.7 | 303.91 | 1,821,627 | -2.14% |
| 2026-06-09 | 302.96 | 310.7 | 302.405 | 310.55 | 2,589,221 | +3.67% |
| 2026-06-08 | 302 | 304.43 | 299.02 | 299.55 | 2,441,969 | -1.88% |
| 2026-06-05 | 301.34 | 308 | 301.34 | 305.3 | 2,470,218 | +1.74% |
| 2026-06-04 | 301.02 | 303 | 296.73 | 300.09 | 1,876,643 | +1.21% |
| 2026-06-03 | 300.51 | 302.03 | 295.66 | 296.49 | 2,042,651 | +1.19% |
| 2026-06-02 | 291.99 | 295.57 | 289.86 | 293 | 2,048,132 | -0.63% |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | 2,396,581 | -2.96% |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | 2,569,643 | -0.43% |
| 2026-05-28 | 308 | 308.75 | 303.2 | 305.14 | 1,974,779 | -1.56% |
| 2026-05-27 | 312 | 315.56 | 309.09 | 309.97 | 2,683,284 | -0.41% |
| 2026-05-26 | 312 | 314.454 | 308.83 | 311.25 | 2,104,205 | +0.70% |
| 2026-05-22 | 310.56 | 312.585 | 307.5 | 309.08 | 1,274,423 | +0.18% |
| 2026-05-21 | 303.47 | 311.987 | 298.93 | 309.34 | 2,114,002 | +0.53% |
| 2026-05-20 | 299.02 | 308.08 | 295 | 307.7 | 2,727,383 | +2.89% |
| 2026-05-19 | 298.9 | 301.225 | 294.32 | 299.05 | 2,147,020 | -1.23% |
| 2026-05-18 | 301.5 | 308.16 | 300.92 | 302.78 | 1,897,197 | +0.89% |
| 2026-05-15 | 308.25 | 308.25 | 300.05 | 300.1 | 3,849,783 | -2.94% |
| 2026-05-14 | 309.34 | 310.965 | 306.93 | 309.18 | 2,588,482 | +0.93% |
| 2026-05-13 | 309.87 | 310.574 | 302.87 | 306.34 | 3,838,049 | -1.68% |