The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026322.78324.09312.17313.80313.082,035,600
Jun 16, 2026323.98326.00319.70322.44321.702,416,800
Jun 15, 2026324.64327.33319.39320.24319.502,678,800
Jun 12, 2026321.48323.57316.91317.30316.571,954,100
Jun 11, 2026305.32317.15304.17316.89316.162,959,200
Jun 10, 2026309.99310.59303.70303.91303.211,821,600
Jun 9, 2026302.96310.70302.41310.55309.832,589,100
Jun 8, 2026302.00304.43299.02299.55298.862,442,000
Jun 5, 2026301.34308.00301.34305.30304.602,470,200
Jun 4, 2026301.02303.00296.73300.09299.401,876,600
Jun 3, 2026300.51302.03295.66296.49295.812,042,600
Jun 2, 2026291.99295.57289.86293.00292.322,048,100
Jun 1, 2026299.95303.69292.39294.86294.182,396,300
May 29, 2026305.42309.15303.53303.84303.142,569,600
May 28, 2026308.00308.75303.20305.14304.441,974,600
May 27, 2026312.00315.56309.09309.97309.262,683,300
May 26, 2026312.00314.45308.83311.25310.532,104,100
May 22, 2026310.56312.59307.50309.08308.371,274,400
May 21, 2026303.47311.99298.93309.34307.832,113,900
May 20, 2026299.02308.08295.00307.70306.202,727,300
May 19, 2026298.90301.23294.32299.05297.592,147,000
May 18, 2026301.50308.16300.92302.78301.301,897,200
May 15, 2026308.25308.25300.05300.10298.633,849,800
May 14, 2026309.34310.97306.93309.18307.672,588,400
May 13, 2026309.87310.57302.87306.34304.843,838,000