SHW
The Sherwin-Williams Company (SHW)
315.0000
$
-6.1600 (%-1.92)
SHW: The Sherwin-Williams Company Historical Data
Historical price data, yearly archive and performance analysis for The Sherwin-Williams Company.
Historical Chart
Loading chart...
Average
OPEN 346.1826
CLOSE 346.042
Low
LOW 308.84
High
HIGH 379.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 340.2 | 342.02 | 331 | 333.16 |
| 01/03/2025 | 334.63 | 338.2 | 333.04 | 336.54 |
| 01/06/2025 | 337.68 | 341.75 | 337.02 | 337.82 |
| 01/07/2025 | 336.02 | 342.77 | 331.47 | 334.4 |
| 01/08/2025 | 335.17 | 337.61 | 332.2 | 337.54 |
| 01/10/2025 | 330.01 | 333.35 | 328 | 330.16 |
| 01/13/2025 | 329.72 | 336.42 | 327.44 | 336.12 |
| 01/14/2025 | 336.54 | 343.01 | 336.4 | 341.64 |
| 01/15/2025 | 352.16 | 354.03 | 344.23 | 346.93 |
| 01/16/2025 | 346.44 | 355.26 | 344.52 | 354.17 |
| 01/17/2025 | 360.1 | 366.96 | 353.04 | 353.98 |
| 01/21/2025 | 359.01 | 361.82 | 356.91 | 361.52 |
| 01/22/2025 | 361.84 | 362.85 | 356.58 | 357.74 |
| 01/23/2025 | 358.6 | 361.64 | 355.99 | 361.11 |
| 01/24/2025 | 363.01 | 366.28 | 358.69 | 360.15 |
| 01/27/2025 | 360.02 | 364.7 | 357.16 | 364.17 |
| 01/28/2025 | 363.48 | 365.27 | 359.38 | 364.17 |
| 01/29/2025 | 362.6 | 365.42 | 359 | 360.41 |
| 01/30/2025 | 362.33 | 370 | 355.56 | 365.55 |
| 01/31/2025 | 365.73 | 366.68 | 356.55 | 358.16 |
| 02/03/2025 | 352.43 | 362.75 | 349.5 | 357.64 |
| 02/04/2025 | 356.16 | 358.27 | 353.13 | 357.59 |
| 02/05/2025 | 360.31 | 365.42 | 356.68 | 364.48 |
| 02/06/2025 | 367.72 | 368.18 | 362.8 | 365.22 |
| 02/07/2025 | 363.94 | 364.61 | 357.32 | 360.57 |
| 02/10/2025 | 362.97 | 362.97 | 355.94 | 359.16 |
| 02/11/2025 | 360.1 | 364.71 | 359.09 | 361.37 |
| 02/12/2025 | 353 | 357.72 | 348.46 | 355.5 |
| 02/13/2025 | 359 | 361.88 | 354.55 | 361.13 |
| 02/14/2025 | 362.18 | 366.45 | 356.32 | 356.86 |
| 02/18/2025 | 357.7 | 357.71 | 350.79 | 352.99 |
| 02/19/2025 | 347.75 | 352.21 | 347.39 | 351.85 |
| 02/20/2025 | 350.87 | 351.25 | 348.44 | 350.02 |
| 02/21/2025 | 352.73 | 353.16 | 342.32 | 344.57 |
| 02/24/2025 | 346.76 | 347.35 | 343.02 | 343.87 |
| 02/25/2025 | 346.09 | 355.57 | 345.1 | 353.03 |
| 02/26/2025 | 356.44 | 364.94 | 355 | 359.59 |
| 02/27/2025 | 358.65 | 362.2 | 355.2 | 355.51 |
| 02/28/2025 | 359.21 | 362.87 | 357.09 | 362.27 |
| 03/03/2025 | 364.27 | 364.27 | 354.72 | 356.73 |
| 03/04/2025 | 355.56 | 360.54 | 353.13 | 355.28 |
| 03/05/2025 | 356.56 | 363.17 | 355.28 | 362.32 |
| 03/06/2025 | 358.19 | 364.99 | 356.97 | 360.08 |
| 03/07/2025 | 361.98 | 365.11 | 355.46 | 363.62 |
| 03/10/2025 | 355.9 | 364.23 | 354.89 | 357.78 |
| 03/11/2025 | 358 | 359.75 | 351.12 | 353.02 |
| 03/12/2025 | 357.19 | 357.25 | 348.68 | 349.83 |
| 03/13/2025 | 350.61 | 354.62 | 341.53 | 342.1 |
| 03/14/2025 | 343.95 | 345.3 | 339.19 | 341.78 |
| 03/17/2025 | 339.6 | 344.23 | 337.62 | 342.25 |
| 03/18/2025 | 339.22 | 341.5 | 334.89 | 335.53 |
| 03/19/2025 | 334.62 | 336.93 | 330.15 | 334.92 |
| 03/20/2025 | 332.73 | 341.98 | 332.73 | 336.03 |
| 03/21/2025 | 332.93 | 336.27 | 327.86 | 334.41 |
| 03/24/2025 | 339.72 | 343.35 | 336.11 | 342.71 |
| 03/25/2025 | 341.86 | 343.72 | 338.99 | 341.16 |
| 03/26/2025 | 342 | 345.78 | 340.05 | 344.42 |
| 03/27/2025 | 346 | 347.34 | 342.89 | 345.65 |
| 03/28/2025 | 347.23 | 348.11 | 339.11 | 339.75 |
| 03/31/2025 | 339.1 | 351.15 | 338.57 | 349.19 |
| 04/01/2025 | 349.23 | 351.84 | 345.56 | 350.57 |
| 04/02/2025 | 347.82 | 353.94 | 346.06 | 353.66 |
| 04/03/2025 | 345.12 | 347.22 | 339.19 | 340.65 |
| 04/04/2025 | 339.62 | 348.75 | 330.98 | 332.06 |
| 04/07/2025 | 324.84 | 336.69 | 316.76 | 322.81 |
| 04/08/2025 | 327.46 | 331.99 | 308.84 | 313.51 |
| 04/09/2025 | 312.23 | 339.11 | 309.72 | 336.25 |
| 04/10/2025 | 332.95 | 334.4 | 318.33 | 329.91 |
| 04/11/2025 | 320.42 | 337.76 | 320.42 | 336.77 |
| 04/14/2025 | 339.02 | 342.73 | 336 | 341.02 |
| 04/15/2025 | 339.3 | 341.92 | 336.32 | 336.88 |
| 04/16/2025 | 334.56 | 337.69 | 329.29 | 331.28 |
| 04/17/2025 | 338.14 | 338.14 | 330.61 | 333.38 |
| 04/21/2025 | 331.87 | 331.87 | 319.41 | 322.3 |
| 04/22/2025 | 326.19 | 332.65 | 325.17 | 331.96 |
| 04/23/2025 | 337.44 | 340.34 | 330.19 | 331.25 |
| 04/24/2025 | 332.3 | 335.34 | 328.8 | 334.44 |
| 04/25/2025 | 334.16 | 334.49 | 328.69 | 331.62 |
| 04/28/2025 | 332.61 | 335.62 | 328.88 | 332.2 |
| 04/29/2025 | 345.3 | 352.5 | 339.42 | 348.13 |
| 04/30/2025 | 346.49 | 354.76 | 346.01 | 352.92 |
| 05/01/2025 | 353.39 | 357 | 351.71 | 353.64 |
| 05/02/2025 | 357.15 | 361.45 | 357.15 | 359.64 |
| 05/05/2025 | 358.74 | 365.57 | 358.18 | 359.82 |
| 05/06/2025 | 356.38 | 358.62 | 352.29 | 352.52 |
| 05/07/2025 | 352.52 | 353.99 | 349.96 | 351.58 |
| 05/08/2025 | 353.21 | 357.1 | 350.81 | 353.57 |
| 05/09/2025 | 352.48 | 353.78 | 350.22 | 351.86 |
| 05/12/2025 | 359 | 363.43 | 356.06 | 357.15 |
| 05/13/2025 | 358.3 | 358.78 | 355.33 | 356.04 |
| 05/14/2025 | 356.57 | 356.57 | 350.81 | 351.37 |
| 05/15/2025 | 352.69 | 362.17 | 352.27 | 361.45 |
| 05/16/2025 | 360.52 | 363.55 | 359.09 | 363.51 |
| 05/19/2025 | 359.2 | 362.31 | 358.06 | 362 |
| 05/20/2025 | 362.93 | 362.93 | 357.53 | 359.1 |
| 05/21/2025 | 355.89 | 357.87 | 352.2 | 353.94 |
| 05/22/2025 | 353.09 | 355.11 | 351.39 | 352.94 |
| 05/23/2025 | 350.8 | 353.58 | 348.09 | 352.51 |
| 05/27/2025 | 357.42 | 360.08 | 354.14 | 359.32 |
| 05/28/2025 | 358.8 | 359.21 | 354.63 | 354.73 |
| 05/29/2025 | 356.62 | 357.6 | 352.9 | 355.75 |
| 05/30/2025 | 354.91 | 359.12 | 352.46 | 358.81 |
| 06/02/2025 | 355.8 | 355.8 | 351.19 | 355.44 |
| 06/03/2025 | 356.99 | 357.94 | 351.64 | 357.76 |
| 06/04/2025 | 358.74 | 363.9 | 355.87 | 362.22 |
| 06/05/2025 | 363.38 | 363.38 | 356.16 | 357.88 |
| 06/06/2025 | 361.13 | 363.36 | 357.24 | 357.48 |
| 06/09/2025 | 358.03 | 359.79 | 354.9 | 357.95 |
| 06/10/2025 | 360.42 | 360.98 | 356.77 | 360.73 |
| 06/11/2025 | 361.47 | 362.67 | 356.5 | 357.13 |
| 06/12/2025 | 357.66 | 357.66 | 354.29 | 356.2 |
| 06/13/2025 | 350.29 | 350.29 | 335.12 | 335.88 |
| 06/16/2025 | 337.49 | 340.24 | 334.3 | 335.76 |
| 06/17/2025 | 333.93 | 335.16 | 329.14 | 331.03 |
| 06/18/2025 | 331.64 | 333.95 | 329.9 | 331.47 |
| 06/20/2025 | 334 | 337.18 | 330.22 | 333.5 |
| 06/23/2025 | 333.42 | 344.56 | 331.71 | 343.77 |
| 06/24/2025 | 347.86 | 349.45 | 340.77 | 345.69 |
| 06/25/2025 | 344.67 | 346.18 | 341.54 | 343.62 |
| 06/26/2025 | 345.03 | 345.03 | 339.38 | 341.87 |
| 06/27/2025 | 342.82 | 348.78 | 342.54 | 345.72 |
| 06/30/2025 | 345.21 | 345.74 | 341 | 343.36 |
| 07/01/2025 | 342.32 | 359.38 | 341.6 | 355.3 |
| 07/02/2025 | 354.58 | 356.3 | 351.42 | 352.51 |
| 07/03/2025 | 353.62 | 355.75 | 351.79 | 354 |
| 07/07/2025 | 352.96 | 352.96 | 343.98 | 346.29 |
| 07/08/2025 | 345.84 | 348.13 | 344.1 | 346 |
| 07/09/2025 | 347.42 | 352.7 | 345.68 | 351.54 |
| 07/10/2025 | 351 | 356.27 | 350.97 | 351.83 |
| 07/11/2025 | 347.2 | 348.24 | 344.63 | 345.93 |
| 07/14/2025 | 344.28 | 346.74 | 343.21 | 344.5 |
| 07/15/2025 | 346 | 346.76 | 338.81 | 339.05 |
| 07/16/2025 | 338.9 | 340.82 | 335.34 | 339.86 |
| 07/17/2025 | 339.6 | 341.26 | 337.48 | 339.9 |
| 07/18/2025 | 339.89 | 340.35 | 335.97 | 340.07 |
| 07/21/2025 | 343.43 | 346.14 | 340.1 | 341.3 |
| 07/22/2025 | 331.43 | 341.18 | 328.1 | 340.07 |
| 07/23/2025 | 343.53 | 345.57 | 341.12 | 342.94 |
| 07/24/2025 | 340.08 | 347.1 | 338.8 | 340.21 |
| 07/25/2025 | 341.88 | 341.88 | 338.17 | 340.1 |
| 07/28/2025 | 338.03 | 340.6 | 334.32 | 336.16 |
| 07/29/2025 | 336.32 | 337.75 | 333.72 | 336.97 |
| 07/30/2025 | 335.19 | 336.97 | 330.83 | 331.98 |
| 07/31/2025 | 329.48 | 334.04 | 329.48 | 330.88 |
| 08/01/2025 | 329.77 | 345 | 327.54 | 343.41 |
| 08/04/2025 | 343.48 | 348.04 | 342.56 | 347.85 |
| 08/05/2025 | 348.45 | 352.12 | 347.6 | 352.09 |
| 08/06/2025 | 351.96 | 353.14 | 347.47 | 350.73 |
| 08/07/2025 | 354.97 | 354.97 | 347.93 | 349.93 |
| 08/08/2025 | 349.94 | 352.84 | 348.83 | 352.16 |
| 08/11/2025 | 353.16 | 356.98 | 350.5 | 354.58 |
| 08/12/2025 | 355.53 | 361.18 | 354.05 | 358.09 |
| 08/13/2025 | 360.06 | 370.06 | 359.77 | 368.83 |
| 08/14/2025 | 368.06 | 371.76 | 363.78 | 365.57 |
| 08/15/2025 | 365.86 | 367.62 | 362.35 | 364.4 |
| 08/18/2025 | 364.11 | 364.73 | 358.26 | 358.85 |
| 08/19/2025 | 358.43 | 368.9 | 358.43 | 367.93 |
| 08/20/2025 | 367.44 | 370 | 365.16 | 367.13 |
| 08/21/2025 | 364.14 | 366.31 | 360.88 | 363.86 |
| 08/22/2025 | 365.93 | 379.65 | 363.34 | 372.93 |
| 08/25/2025 | 370.23 | 371.87 | 365.07 | 367 |
| 08/26/2025 | 367.4 | 367.98 | 364.97 | 366.46 |
| 08/27/2025 | 367.05 | 368.35 | 365.58 | 367.4 |
| 08/28/2025 | 368.15 | 368.33 | 364.08 | 366.18 |
| 08/29/2025 | 365.8 | 367.43 | 364.62 | 365.83 |
| 09/02/2025 | 361.47 | 363.16 | 359.24 | 360.92 |
| 09/03/2025 | 360.3 | 364.17 | 359.66 | 363.03 |
| 09/04/2025 | 365.5 | 366.96 | 361.75 | 365.78 |
| 09/05/2025 | 368.85 | 376.58 | 366.5 | 372.43 |
| 09/08/2025 | 372.38 | 375.59 | 370.62 | 375.23 |
| 09/09/2025 | 370.98 | 372 | 358.56 | 361.38 |
| 09/10/2025 | 358.94 | 362.24 | 354.59 | 357.45 |
| 09/11/2025 | 358.69 | 369.52 | 357.74 | 368.68 |
| 09/12/2025 | 365.84 | 367.48 | 359.99 | 360.1 |
| 09/15/2025 | 360.06 | 360.1 | 354.51 | 357.08 |
| 09/16/2025 | 356.55 | 357.4 | 352.38 | 353.2 |
| 09/17/2025 | 354.4 | 359.21 | 348.5 | 350.21 |
| 09/18/2025 | 350.1 | 353.06 | 347.98 | 349.56 |
| 09/19/2025 | 350.64 | 350.64 | 345.99 | 346.8 |
| 09/22/2025 | 345.61 | 348.78 | 343.95 | 346.41 |
| 09/23/2025 | 345.59 | 348.9 | 344.03 | 344.45 |
| 09/24/2025 | 342.8 | 346.81 | 342.45 | 342.96 |
| 09/25/2025 | 341.12 | 343.01 | 338.99 | 340.1 |
| 09/26/2025 | 341.31 | 343.22 | 340 | 341.91 |
| 09/29/2025 | 342.54 | 343.41 | 340.59 | 342.92 |
| 09/30/2025 | 342.77 | 346.77 | 341.55 | 346.26 |
| 10/01/2025 | 344.66 | 346.05 | 340.32 | 341.22 |
| 10/02/2025 | 340.03 | 344.71 | 339.17 | 343.9 |
| 10/03/2025 | 343.8 | 349.68 | 342.63 | 346.6 |
| 10/06/2025 | 346.24 | 346.24 | 336.79 | 336.91 |
| 10/07/2025 | 336.84 | 337.46 | 334.73 | 337 |
| 10/08/2025 | 337.05 | 338.98 | 335.52 | 337.57 |
| 10/09/2025 | 337.5 | 337.5 | 330.79 | 333.22 |
| 10/10/2025 | 335.99 | 337.86 | 331.72 | 332.81 |
| 10/13/2025 | 331.86 | 333.98 | 329.45 | 332.16 |
| 10/14/2025 | 329.78 | 337.04 | 329.25 | 335.27 |
| 10/15/2025 | 334.98 | 336.89 | 331.71 | 332.73 |
| 10/16/2025 | 334.5 | 334.5 | 329.59 | 331.46 |
| 10/17/2025 | 332.26 | 333.34 | 328.27 | 330.74 |
| 10/20/2025 | 332.18 | 333.75 | 328.98 | 331.24 |
| 10/21/2025 | 331.24 | 340.91 | 330.62 | 338.44 |
| 10/22/2025 | 337.78 | 339.06 | 333.14 | 333.81 |
| 10/23/2025 | 333.7 | 335.32 | 329.95 | 331.75 |
| 10/24/2025 | 334.5 | 337.68 | 332.3 | 334 |
| 10/27/2025 | 335.7 | 337.33 | 333.17 | 336.08 |
| 10/28/2025 | 356.43 | 368.62 | 345.97 | 354.45 |
| 10/29/2025 | 351.89 | 353.45 | 344.99 | 345.73 |
| 10/30/2025 | 347.09 | 353.92 | 345.11 | 347.9 |
| 10/31/2025 | 345.18 | 347.2 | 343.43 | 344.94 |
| 11/03/2025 | 340.97 | 346.11 | 339.19 | 345.64 |
| 11/04/2025 | 342.09 | 346.5 | 336.79 | 342.98 |
| 11/05/2025 | 342.2 | 344.1 | 334.25 | 335.77 |
| 11/06/2025 | 335.4 | 336.98 | 332.83 | 333.66 |
| 11/07/2025 | 334.23 | 341.34 | 332.5 | 340.16 |
| 11/10/2025 | 338.86 | 343.5 | 335.99 | 342.55 |
| 11/11/2025 | 343.48 | 346.53 | 341.76 | 345.08 |
| 11/12/2025 | 345.58 | 348.38 | 344.29 | 344.72 |
| 11/13/2025 | 342.02 | 345.95 | 338.51 | 338.84 |
| 11/14/2025 | 337.17 | 337.92 | 331.53 | 332.18 |
| 11/17/2025 | 331.4 | 333.21 | 326.72 | 326.81 |
| 11/18/2025 | 322.92 | 327.05 | 318.22 | 323.83 |
| 11/19/2025 | 328.02 | 330.16 | 324.62 | 329.78 |
| 11/20/2025 | 331.04 | 334.44 | 327.47 | 328.01 |
| 11/21/2025 | 329.49 | 342.59 | 329.46 | 337.06 |
| 11/24/2025 | 337.47 | 338.9 | 333.59 | 338 |
| 11/25/2025 | 338.81 | 344.14 | 337.13 | 342.65 |
| 11/26/2025 | 341.26 | 344.84 | 339.97 | 343.39 |
| 11/28/2025 | 342.45 | 344.69 | 342.25 | 343.69 |
| 12/01/2025 | 339.88 | 344.8 | 339.11 | 341.49 |
| 12/02/2025 | 343.31 | 343.31 | 335.85 | 337.49 |
| 12/03/2025 | 339.06 | 342.08 | 337.31 | 339.24 |
| 12/04/2025 | 339.25 | 340.66 | 334.84 | 335.37 |
| 12/05/2025 | 335.37 | 336.01 | 332.44 | 333.11 |
| 12/08/2025 | 331.47 | 333.09 | 326.64 | 327.13 |
| 12/09/2025 | 326.53 | 327.55 | 320.95 | 321.14 |
| 12/10/2025 | 322.19 | 327.06 | 320.11 | 326.27 |
| 12/11/2025 | 328.66 | 332.28 | 326.96 | 329.3 |
| 12/12/2025 | 330.05 | 331.42 | 326.83 | 328.69 |
| 12/15/2025 | 331.22 | 331.34 | 326.78 | 328.45 |
| 12/16/2025 | 328 | 330.4 | 325.11 | 327.87 |
| 12/17/2025 | 325.32 | 329.48 | 323.88 | 327.95 |
| 12/18/2025 | 331.51 | 335.3 | 325.18 | 325.36 |
| 12/19/2025 | 325.14 | 327.45 | 319.49 | 320.86 |
| 12/22/2025 | 321.43 | 326.13 | 320.69 | 323.84 |
| 12/23/2025 | 325 | 325 | 321.27 | 324.05 |
| 12/24/2025 | 322.5 | 325.5 | 322.46 | 325.35 |
| 12/26/2025 | 325.38 | 326.42 | 323.27 | 325.44 |
| 12/29/2025 | 325.31 | 326.8 | 323.91 | 325.23 |
| 12/30/2025 | 323.23 | 327.07 | 321.02 | 326.16 |
| 12/31/2025 | 326.27 | 326.97 | 323.93 | 324.03 |