Sherwin-Williams (SHW)

338.81
-6.05 (-1.75%)
NYSE· Last Trade: Sep 1st, 2:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sherwin-Williams (SHW)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026341.50342.39338.04338.812,135,592338.81
8/28/2026348.18348.78343.00344.861,618,487344.86
8/27/2026346.00347.48343.04345.211,264,374345.21
8/26/2026352.00355.51347.54348.661,655,387348.66
8/25/2026350.50352.53346.19350.451,271,544350.45
8/24/2026346.64350.39345.14346.731,670,041346.73
8/21/2026347.38350.02345.70346.591,686,624346.59
8/20/2026346.87349.96340.50346.911,828,485346.11
8/19/2026351.26356.88350.61353.591,538,329352.77
8/18/2026349.76352.19345.15345.271,217,747344.47
8/17/2026355.09356.69348.74349.972,192,173349.16
8/14/2026360.72361.58356.87359.101,123,184358.27
8/13/2026363.45363.95358.37361.551,723,148360.72
8/12/2026367.45367.45359.40360.201,766,337359.37
8/11/2026361.36367.93360.95364.421,132,808363.58
8/10/2026368.32368.32361.15362.711,621,431361.87
8/07/2026365.41372.16363.86369.731,573,327368.88
8/06/2026369.89371.53362.13363.421,876,748362.58
8/05/2026363.32369.76362.38369.681,984,433368.83
8/04/2026359.08364.49356.94361.572,572,194360.74
8/03/2026348.62354.33347.32354.222,083,074353.40
7/31/2026343.18343.18337.48340.851,675,087340.06
7/30/2026345.89346.56340.12344.841,764,377344.05
7/29/2026352.00352.00329.02343.883,371,493343.09
7/28/2026347.49357.27343.11354.273,746,519353.45
7/27/2026325.00329.76320.00327.273,207,923326.51
7/24/2026313.26320.13313.01317.512,021,316316.78
7/23/2026308.40315.79301.10310.542,446,629309.82
7/22/2026321.05322.79318.32319.912,766,020319.17
7/21/2026324.35324.35317.50318.461,285,592317.73
7/20/2026331.67333.34323.22323.601,481,351322.85
7/17/2026336.41343.69330.37331.321,665,700330.56
7/16/2026331.29339.23330.98338.141,631,625337.36
7/15/2026329.99335.51328.60332.292,504,203331.52
7/14/2026333.12334.89327.38328.501,486,230327.74
7/13/2026332.19335.35327.52328.972,081,793328.21
7/10/2026333.98337.20332.14333.991,125,242333.22
7/09/2026333.68333.95329.50332.031,314,367331.26
7/08/2026332.90335.00327.86330.572,232,216329.81
7/07/2026353.30353.67339.80342.262,459,792341.47
7/06/2026353.13353.61344.36349.131,687,913348.32
7/02/2026348.74352.48342.12352.482,078,824351.67
7/01/2026344.04351.98342.16346.052,485,580345.25
6/30/2026342.80345.99340.05344.322,455,886343.53
6/29/2026342.98344.56340.30344.303,913,330343.51
6/26/2026339.73345.77337.06344.078,235,054343.28
6/25/2026335.40344.00335.40339.082,704,263338.30
6/24/2026327.32337.71326.12333.132,847,508332.36
6/23/2026322.00329.88320.23322.903,080,678322.15
6/22/2026315.98322.29315.71316.903,159,922316.17
6/18/2026315.76322.50314.83320.794,269,259320.05
6/17/2026322.78324.09312.17313.802,035,631313.08
6/16/2026323.98326.00319.70322.442,416,805321.70
6/15/2026324.64327.33319.38320.242,678,984319.50
6/12/2026321.48323.57316.91317.301,954,113316.57
6/11/2026305.32317.15304.17316.892,959,280316.16
6/10/2026309.99310.59303.70303.911,821,603303.21
6/09/2026302.96310.70302.40310.552,589,216309.83
6/08/2026302.00304.43299.02299.552,441,967298.86
6/05/2026301.34308.00301.34305.302,470,220304.60
6/04/2026301.02303.00296.73300.091,876,642299.40
6/03/2026300.51302.03295.66296.492,042,636295.81
6/02/2026291.99295.57289.86293.002,103,315292.32
6/01/2026299.95303.69292.39294.862,396,570294.18