NYSE:SHW Stock Quote
347.77
-1.42 (-0.41%)
Sherwin-Williams is a leading global manufacturer and supplier of paints, coatings, and related products for both professional and DIY customers
The company operates through a robust distribution network, offering a wide range of high-quality paint solutions for residential, commercial, and industrial applications. In addition to traditional paint products, Sherwin-Williams also provides specialized coatings, protective finishes, and a variety of color matching and consulting services, catering to diverse market needs. With a strong emphasis on innovation and sustainability, the company is dedicated to enhancing the performance and aesthetics of surfaces while promoting environmentally responsible practices within the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 339.10 | 351.14 | 338.57 | 349.19 | 1,964,576 | 349.19 |
| 3/28/2025 | 347.23 | 348.11 | 339.11 | 339.75 | 1,305,151 | 339.75 |
| 3/27/2025 | 346.00 | 347.34 | 342.89 | 345.65 | 2,058,128 | 345.65 |
| 3/26/2025 | 342.00 | 345.77 | 340.05 | 344.42 | 1,502,106 | 344.42 |
| 3/25/2025 | 341.86 | 343.72 | 338.99 | 341.16 | 1,180,501 | 341.16 |
| 3/24/2025 | 339.72 | 343.35 | 336.11 | 342.71 | 1,847,691 | 342.71 |
| 3/21/2025 | 332.93 | 336.27 | 327.86 | 334.41 | 3,478,416 | 334.41 |
| 3/20/2025 | 332.73 | 341.98 | 332.73 | 336.03 | 2,158,461 | 336.03 |
| 3/19/2025 | 334.62 | 336.93 | 330.15 | 334.92 | 2,112,256 | 334.92 |
| 3/18/2025 | 339.22 | 341.50 | 334.89 | 335.53 | 1,645,303 | 335.53 |
| 3/17/2025 | 339.60 | 344.23 | 337.62 | 342.25 | 1,760,278 | 342.25 |
| 3/14/2025 | 343.95 | 345.30 | 339.19 | 341.78 | 1,860,063 | 341.78 |
| 3/13/2025 | 350.61 | 354.62 | 341.53 | 342.10 | 1,959,516 | 342.10 |
| 3/12/2025 | 357.19 | 357.25 | 348.68 | 349.83 | 1,418,801 | 349.83 |
| 3/11/2025 | 358.00 | 359.75 | 351.12 | 353.02 | 2,001,745 | 353.02 |
| 3/10/2025 | 355.90 | 364.23 | 354.89 | 357.78 | 2,444,070 | 357.78 |
| 3/07/2025 | 361.98 | 365.11 | 355.46 | 363.62 | 2,024,501 | 363.62 |
| 3/06/2025 | 358.19 | 364.99 | 356.96 | 360.08 | 2,101,314 | 360.08 |
| 3/05/2025 | 356.56 | 363.17 | 355.28 | 362.32 | 2,000,241 | 362.32 |
| 3/04/2025 | 355.56 | 360.54 | 353.13 | 355.28 | 2,564,378 | 355.28 |
| 3/03/2025 | 364.27 | 364.27 | 354.72 | 356.73 | 2,607,277 | 356.73 |
| 2/28/2025 | 359.21 | 362.87 | 357.09 | 362.27 | 2,799,226 | 361.48 |
| 2/27/2025 | 358.65 | 362.20 | 355.20 | 355.51 | 2,468,389 | 354.74 |
| 2/26/2025 | 356.44 | 364.94 | 355.00 | 359.59 | 2,438,214 | 358.81 |
| 2/25/2025 | 346.09 | 355.57 | 345.10 | 353.03 | 2,063,347 | 352.26 |
| 2/24/2025 | 346.76 | 347.35 | 343.02 | 343.87 | 2,442,116 | 343.12 |
| 2/21/2025 | 352.73 | 353.15 | 342.32 | 344.57 | 2,871,816 | 343.82 |
| 2/20/2025 | 350.87 | 351.25 | 348.44 | 350.02 | 2,041,791 | 349.26 |
| 2/19/2025 | 347.75 | 352.21 | 347.39 | 351.85 | 2,042,653 | 351.08 |
| 2/18/2025 | 357.70 | 357.71 | 350.79 | 352.99 | 1,498,620 | 352.22 |
| 2/14/2025 | 362.18 | 366.45 | 356.32 | 356.86 | 1,871,974 | 356.08 |
| 2/13/2025 | 359.00 | 361.88 | 354.55 | 361.13 | 1,907,316 | 360.34 |
| 2/12/2025 | 353.00 | 357.72 | 348.46 | 355.50 | 1,095,017 | 354.73 |
| 2/11/2025 | 360.10 | 364.71 | 359.09 | 361.37 | 1,111,179 | 360.58 |
| 2/10/2025 | 362.97 | 362.97 | 355.94 | 359.16 | 1,263,221 | 358.38 |
| 2/07/2025 | 363.94 | 364.61 | 357.32 | 360.57 | 951,125 | 359.78 |
| 2/06/2025 | 367.72 | 368.18 | 362.80 | 365.22 | 970,303 | 364.42 |
| 2/05/2025 | 360.31 | 365.42 | 356.68 | 364.48 | 1,619,496 | 363.69 |
| 2/04/2025 | 356.16 | 358.27 | 353.13 | 357.59 | 1,783,168 | 356.81 |
| 2/03/2025 | 352.43 | 362.75 | 349.50 | 357.64 | 1,641,763 | 356.86 |
| 1/31/2025 | 365.73 | 366.68 | 356.55 | 358.16 | 1,870,882 | 357.38 |
| 1/30/2025 | 362.33 | 370.00 | 355.56 | 365.55 | 3,417,479 | 364.75 |
| 1/29/2025 | 362.60 | 365.42 | 359.00 | 360.41 | 1,612,379 | 359.62 |
| 1/28/2025 | 363.48 | 365.27 | 359.38 | 364.17 | 1,338,849 | 363.38 |
| 1/27/2025 | 360.02 | 364.70 | 357.16 | 364.17 | 1,270,508 | 363.38 |
| 1/24/2025 | 363.01 | 366.28 | 358.69 | 360.15 | 1,335,393 | 359.37 |
| 1/23/2025 | 358.60 | 361.64 | 355.99 | 361.11 | 800,019 | 360.32 |
| 1/22/2025 | 361.84 | 362.85 | 356.58 | 357.74 | 1,181,521 | 356.96 |
| 1/21/2025 | 359.01 | 361.82 | 356.90 | 361.52 | 1,807,403 | 360.73 |
| 1/17/2025 | 360.10 | 366.96 | 353.04 | 353.98 | 2,392,512 | 353.21 |
| 1/16/2025 | 346.44 | 355.25 | 344.52 | 354.17 | 1,469,673 | 353.40 |
| 1/15/2025 | 352.16 | 354.03 | 344.23 | 346.93 | 1,741,166 | 346.17 |
| 1/14/2025 | 336.54 | 343.01 | 336.40 | 341.64 | 1,501,388 | 340.89 |
| 1/13/2025 | 329.72 | 336.42 | 327.44 | 336.12 | 1,442,746 | 335.39 |
| 1/10/2025 | 330.01 | 333.35 | 328.00 | 330.16 | 1,685,155 | 329.44 |
| 1/08/2025 | 335.17 | 337.61 | 332.20 | 337.54 | 1,413,804 | 336.80 |
| 1/07/2025 | 336.02 | 342.77 | 331.47 | 334.40 | 1,625,931 | 333.67 |
| 1/06/2025 | 337.68 | 341.75 | 337.02 | 337.82 | 1,841,151 | 337.08 |
| 1/03/2025 | 334.63 | 338.20 | 333.04 | 336.54 | 1,636,100 | 335.81 |
| 1/02/2025 | 340.20 | 342.02 | 331.00 | 333.16 | 2,298,149 | 332.43 |