The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026346.74348.57343.59348.52346.052,142,100
Jan 22, 2026358.42362.32350.14350.63348.151,772,400
Jan 21, 2026350.68357.72348.14356.31353.791,879,400
Jan 20, 2026353.33355.96346.86346.96344.502,072,200
Jan 16, 2026355.90358.10354.01357.83355.301,355,500
Jan 15, 2026355.78358.41353.90356.13353.611,711,100
Jan 14, 2026356.03358.82352.94354.35351.841,921,700
Jan 13, 2026357.00359.00353.71355.99353.471,862,700
Jan 12, 2026352.59358.51349.24357.63355.101,728,300
Jan 9, 2026343.50354.00342.74353.28350.782,432,600
Jan 8, 2026327.75342.68325.48341.03338.611,930,800
Jan 7, 2026342.01343.90331.33331.41329.061,506,200
Jan 6, 2026331.29341.74329.00340.09337.681,778,600
Jan 5, 2026326.08333.19322.88332.20329.851,661,800
Jan 2, 2026323.25329.97322.62327.84325.521,642,700
Dec 31, 2025326.27326.97323.93324.03321.74830,200
Dec 30, 2025323.23327.07321.02326.16323.85913,000
Dec 29, 2025325.31326.80323.91325.23322.931,217,400
Dec 26, 2025325.38326.42323.27325.44323.14884,900
Dec 24, 2025322.50325.50322.46325.35323.05708,600
Dec 23, 2025325.00325.00321.27324.05321.761,454,400
Dec 22, 2025321.43326.13320.69323.84321.551,301,600
Dec 19, 2025325.14327.45319.49320.86318.594,367,200
Dec 18, 2025331.51335.30325.18325.36323.062,348,000
Dec 17, 2025325.32329.48323.88327.95325.631,569,000