Sherwin-Williams (SHW)
359.96
-2.31 (-0.64%)
At close: Mar 03, 2025, 11:29 AM
SHW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 359.21 | 362.87 | 357.09 | 362.27 | 6.76 | 1.90% | 2,707,172 |
| 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 |
| Jan 21, 2025 | 359.01 | 361.82 | 356.91 | 361.52 | 7.54 | 2.13% | 1,808,241 |
| Jan 17, 2025 | 360.10 | 366.96 | 353.04 | 353.98 | -0.19 | -0.05% | 2,392,510 |
| Jan 16, 2025 | 346.44 | 355.26 | 344.52 | 354.17 | 7.24 | 2.09% | 1,469,700 |
| Jan 15, 2025 | 352.16 | 354.03 | 344.23 | 346.93 | 5.29 | 1.55% | 1,741,200 |
| Jan 14, 2025 | 336.54 | 343.01 | 336.40 | 341.64 | 5.52 | 1.64% | 1,501,400 |
| Jan 13, 2025 | 329.72 | 336.42 | 327.44 | 336.12 | 5.96 | 1.81% | 1,442,751 |
| Jan 10, 2025 | 330.01 | 333.35 | 328.00 | 330.16 | -7.38 | -2.19% | 1,685,200 |
| Jan 8, 2025 | 335.17 | 337.61 | 332.20 | 337.54 | 3.14 | 0.94% | 1,413,804 |
| Jan 7, 2025 | 336.02 | 342.77 | 331.47 | 334.40 | -3.42 | -1.01% | 1,625,941 |
| Jan 6, 2025 | 337.68 | 341.75 | 337.02 | 337.82 | 1.28 | 0.38% | 1,841,153 |
| Jan 3, 2025 | 334.63 | 338.20 | 333.04 | 336.54 | 3.38 | 1.01% | 1,636,100 |
| Jan 2, 2025 | 340.20 | 342.02 | 331.00 | 333.16 | -6.77 | -1.99% | 2,263,657 |
| Dec 31, 2024 | 338.88 | 341.07 | 337.57 | 339.93 | 1.18 | 0.35% | 1,053,108 |
| Dec 30, 2024 | 342.57 | 342.58 | 337.10 | 338.75 | -4.54 | -1.32% | 1,217,447 |
| Dec 27, 2024 | 344.09 | 346.44 | 341.38 | 343.29 | -2.22 | -0.64% | 881,748 |
| Dec 26, 2024 | 342.85 | 346.64 | 342.85 | 345.51 | -1.01 | -0.29% | 750,556 |
| Dec 24, 2024 | 343.80 | 346.52 | 342.03 | 346.52 | 1.68 | 0.49% | 445,900 |
| Dec 23, 2024 | 344.35 | 345.81 | 340.76 | 344.84 | -0.63 | -0.18% | 1,083,330 |
| Dec 20, 2024 | 339.74 | 349.35 | 339.30 | 345.47 | 3.09 | 0.90% | 3,294,827 |
| Dec 19, 2024 | 348.99 | 349.91 | 342.18 | 342.38 | -6.28 | -1.80% | 2,056,273 |
| Dec 18, 2024 | 361.58 | 364.56 | 348.35 | 348.66 | -14.13 | -3.89% | 2,306,800 |
| Dec 17, 2024 | 363.47 | 368.58 | 362.54 | 362.79 | -2.24 | -0.61% | 1,292,409 |
| Dec 16, 2024 | 366.20 | 368.27 | 363.96 | 365.03 | 0.53 | 0.15% | 1,486,600 |