The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026312.52313.56309.71311.58310.061,721,700
May 11, 2026317.02317.65311.72312.70311.171,787,000
May 8, 2026323.19323.98315.83316.82315.271,249,700
May 7, 2026326.76328.99318.27320.21318.651,828,200
May 6, 2026323.00327.06321.05323.63322.052,628,300
May 5, 2026312.30313.33307.05312.46310.931,480,800
May 4, 2026315.05318.92310.27310.49308.971,942,100
May 1, 2026323.18324.91317.41318.00316.451,378,300
Apr 30, 2026320.68323.73319.22321.61320.042,165,700
Apr 29, 2026320.00321.45313.40317.85316.302,095,400
Apr 28, 2026342.03344.05321.08324.27322.692,439,800
Apr 27, 2026340.71343.43335.65336.10334.461,836,900
Apr 24, 2026336.74338.58333.78337.70336.051,692,900
Apr 23, 2026336.02338.05331.51337.66336.011,190,200
Apr 22, 2026339.66342.48333.29335.15333.511,309,500
Apr 21, 2026343.94345.41332.11334.61332.981,490,000
Apr 20, 2026343.76344.98340.06343.93342.251,314,400
Apr 17, 2026338.64350.59337.07345.55343.862,683,300
Apr 16, 2026334.61338.90331.10333.34331.711,396,300
Apr 15, 2026333.80334.55326.26328.84327.231,649,000
Apr 14, 2026334.98336.28333.28333.60331.971,176,500
Apr 13, 2026334.18336.49327.11334.38332.751,499,200
Apr 10, 2026335.72337.25331.80336.11334.471,427,000
Apr 9, 2026332.05339.32330.00335.73334.091,506,800
Apr 8, 2026331.79338.12329.51335.67334.031,949,800