Sherwin-Williams (SHW)
340.85
-12.81 (-3.62%)
At close: Apr 03, 2025, 3:59 PM
339.21
-0.48%
After-hours: Apr 03, 2025, 05:09 PM EDT
Sherwin-Williams Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 347.82 | 353.94 | 346.06 | 353.66 | 3.09 | 0.88% | 1,541,380 |
| Apr 1, 2025 | 349.23 | 351.84 | 345.56 | 350.57 | 1.38 | 0.40% | 1,258,000 |
| Mar 31, 2025 | 339.10 | 351.15 | 338.57 | 349.19 | 9.44 | 2.78% | 1,964,586 |
| Mar 28, 2025 | 347.23 | 348.11 | 339.11 | 339.75 | -5.90 | -1.71% | 1,305,200 |
| Mar 27, 2025 | 346.00 | 347.34 | 342.89 | 345.65 | 1.23 | 0.36% | 2,058,127 |
| Mar 26, 2025 | 342.00 | 345.78 | 340.05 | 344.42 | 3.26 | 0.96% | 1,502,200 |
| Mar 25, 2025 | 341.86 | 343.72 | 338.99 | 341.16 | -1.55 | -0.45% | 1,180,517 |
| Mar 24, 2025 | 339.72 | 343.35 | 336.11 | 342.71 | 8.30 | 2.48% | 1,847,982 |
| Mar 21, 2025 | 332.93 | 336.27 | 327.86 | 334.41 | -1.62 | -0.48% | 3,478,360 |
| Mar 20, 2025 | 332.73 | 341.98 | 332.73 | 336.03 | 1.11 | 0.33% | 2,158,600 |
| Mar 19, 2025 | 334.62 | 336.93 | 330.15 | 334.92 | -0.61 | -0.18% | 2,112,275 |
| Mar 18, 2025 | 339.22 | 341.50 | 334.89 | 335.53 | -6.72 | -1.96% | 1,645,302 |
| Mar 17, 2025 | 339.60 | 344.23 | 337.62 | 342.25 | 0.47 | 0.14% | 1,760,280 |
| Mar 14, 2025 | 343.95 | 345.30 | 339.19 | 341.78 | -0.32 | -0.09% | 1,860,100 |
| Mar 13, 2025 | 350.61 | 354.62 | 341.53 | 342.10 | -7.73 | -2.21% | 1,959,515 |
| Mar 12, 2025 | 357.19 | 357.25 | 348.68 | 349.83 | -3.19 | -0.90% | 1,418,846 |
| Mar 11, 2025 | 358.00 | 359.75 | 351.12 | 353.02 | -4.76 | -1.33% | 2,002,600 |
| Mar 10, 2025 | 355.90 | 364.23 | 354.89 | 357.78 | -5.84 | -1.61% | 2,445,611 |
| Mar 7, 2025 | 361.98 | 365.11 | 355.46 | 363.62 | 3.54 | 0.98% | 2,024,500 |
| Mar 6, 2025 | 358.19 | 364.99 | 356.97 | 360.08 | -2.24 | -0.62% | 2,094,035 |
| Mar 5, 2025 | 356.56 | 363.17 | 355.28 | 362.32 | 7.04 | 1.98% | 2,000,242 |
| Mar 4, 2025 | 355.56 | 360.54 | 353.13 | 355.28 | -1.45 | -0.41% | 2,564,458 |
| Mar 3, 2025 | 364.27 | 364.27 | 354.72 | 356.73 | -5.54 | -1.53% | 2,607,399 |
| Feb 28, 2025 | 359.21 | 362.87 | 357.09 | 362.27 | 6.76 | 1.90% | 2,799,225 |
| Feb 27, 2025 | 358.65 | 362.20 | 355.20 | 355.51 | -4.08 | -1.13% | 2,468,412 |
| Feb 26, 2025 | 356.44 | 364.94 | 355.00 | 359.59 | 6.56 | 1.86% | 2,438,214 |
| Feb 25, 2025 | 346.09 | 355.57 | 345.10 | 353.03 | 9.16 | 2.66% | 2,063,456 |
| Feb 24, 2025 | 346.76 | 347.35 | 343.02 | 343.87 | -0.70 | -0.20% | 2,442,508 |
| Feb 21, 2025 | 352.73 | 353.16 | 342.32 | 344.57 | -5.45 | -1.56% | 2,871,814 |
| Feb 20, 2025 | 350.87 | 351.25 | 348.44 | 350.02 | -1.83 | -0.52% | 2,041,807 |
| Feb 19, 2025 | 347.75 | 352.21 | 347.39 | 351.85 | -1.14 | -0.32% | 2,042,700 |
| Feb 18, 2025 | 357.70 | 357.71 | 350.79 | 352.99 | -3.87 | -1.08% | 1,498,621 |
| Feb 14, 2025 | 362.18 | 366.45 | 356.32 | 356.86 | -4.27 | -1.18% | 1,872,000 |
| Feb 13, 2025 | 359.00 | 361.88 | 354.55 | 361.13 | 5.63 | 1.58% | 1,907,326 |
| Feb 12, 2025 | 353.00 | 357.72 | 348.46 | 355.50 | -5.87 | -1.62% | 1,095,027 |
| Feb 11, 2025 | 360.10 | 364.71 | 359.09 | 361.37 | 2.21 | 0.62% | 1,111,200 |
| Feb 10, 2025 | 362.97 | 362.97 | 355.94 | 359.16 | -1.41 | -0.39% | 1,263,220 |
| Feb 7, 2025 | 363.94 | 364.61 | 357.32 | 360.57 | -4.65 | -1.27% | 951,124 |
| Feb 6, 2025 | 367.72 | 368.18 | 362.80 | 365.22 | 0.74 | 0.20% | 970,376 |
| Feb 5, 2025 | 360.31 | 365.42 | 356.68 | 364.48 | 6.89 | 1.93% | 1,619,635 |
| Feb 4, 2025 | 356.16 | 358.27 | 353.13 | 357.59 | -0.05 | -0.01% | 1,783,252 |
| Feb 3, 2025 | 352.43 | 362.75 | 349.50 | 357.64 | -0.52 | -0.15% | 1,641,800 |
| Jan 31, 2025 | 365.73 | 366.68 | 356.55 | 358.16 | -7.39 | -2.02% | 1,870,881 |
| Jan 30, 2025 | 362.33 | 370.00 | 355.56 | 365.55 | 5.14 | 1.43% | 3,418,600 |
| Jan 29, 2025 | 362.60 | 365.42 | 359.00 | 360.41 | -3.76 | -1.03% | 1,616,300 |
| Jan 28, 2025 | 363.48 | 365.27 | 359.38 | 364.17 | 0.00 | 0.00% | 1,338,849 |
| Jan 27, 2025 | 360.02 | 364.70 | 357.16 | 364.17 | 4.02 | 1.12% | 1,270,520 |
| Jan 24, 2025 | 363.01 | 366.28 | 358.69 | 360.15 | -0.96 | -0.27% | 1,335,400 |
| Jan 23, 2025 | 358.60 | 361.64 | 355.99 | 361.11 | 3.37 | 0.94% | 800,048 |
| Jan 22, 2025 | 361.84 | 362.85 | 356.58 | 357.74 | -3.78 | -1.05% | 1,181,570 |