Sherwin-Williams (SHW)
NYSE: SHW
· Real-Time Price · USD
341.86
1.76 (0.52%)
At close: Sep 26, 2025, 3:59 PM
341.91
0.01%
After-hours: Sep 26, 2025, 07:09 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 341.31 | 343.22 | 340.00 | 341.91 | 341.91 | 0.53% | 1,039,360 |
| Sep 25, 2025 | 341.12 | 343.01 | 338.99 | 340.10 | 340.10 | -0.83% | 1,582,435 |
| Sep 24, 2025 | 342.80 | 346.81 | 342.45 | 342.96 | 342.96 | -0.43% | 1,128,200 |
| Sep 23, 2025 | 345.59 | 348.90 | 344.03 | 344.45 | 344.45 | -0.57% | 1,350,600 |
| Sep 22, 2025 | 345.61 | 348.78 | 343.95 | 346.41 | 346.41 | -0.11% | 1,224,200 |
| Sep 19, 2025 | 350.64 | 350.64 | 345.99 | 346.80 | 346.80 | -0.79% | 2,559,029 |
| Sep 18, 2025 | 350.10 | 353.06 | 347.98 | 349.56 | 349.56 | -0.19% | 1,608,000 |
| Sep 17, 2025 | 354.40 | 359.21 | 348.50 | 350.21 | 350.21 | -0.85% | 2,165,937 |
| Sep 16, 2025 | 356.55 | 357.40 | 352.38 | 353.20 | 353.20 | -1.09% | 2,266,115 |
| Sep 15, 2025 | 360.06 | 360.10 | 354.51 | 357.08 | 357.08 | -0.84% | 2,016,418 |
| Sep 12, 2025 | 365.84 | 367.48 | 359.99 | 360.10 | 360.10 | -2.33% | 1,848,812 |
| Sep 11, 2025 | 358.69 | 369.52 | 357.74 | 368.68 | 368.68 | 3.14% | 2,079,000 |
| Sep 10, 2025 | 358.94 | 362.24 | 354.59 | 357.45 | 357.45 | -1.09% | 1,777,820 |
| Sep 9, 2025 | 370.98 | 372.00 | 358.56 | 361.38 | 361.38 | -3.69% | 2,210,187 |
| Sep 8, 2025 | 372.38 | 375.59 | 370.62 | 375.23 | 375.23 | 0.75% | 1,545,017 |
| Sep 5, 2025 | 368.85 | 376.58 | 366.50 | 372.43 | 372.43 | 1.82% | 3,067,000 |
| Sep 4, 2025 | 365.50 | 366.96 | 361.75 | 365.78 | 365.78 | 0.76% | 1,922,919 |
| Sep 3, 2025 | 360.30 | 364.17 | 359.66 | 363.03 | 363.03 | 0.58% | 2,528,637 |
| Sep 2, 2025 | 361.47 | 363.16 | 359.24 | 360.92 | 360.92 | -1.34% | 1,472,540 |
| Aug 29, 2025 | 365.80 | 367.43 | 364.62 | 365.83 | 365.83 | -0.10% | 1,328,500 |