Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Sherwin-Williams Company logo
SHW
The Sherwin-Williams Company
20:00:02
320.79 $
0.0000 (%0.00)
Previous Close: 313.8
Day Low₺314.935
Day High₺322.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHW: The Sherwin-Williams Company Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 346.1826
CLOSE 346.042

Low

LOW 308.84

High

HIGH 379.65
DATEOPENHIGHLOWCLOSE
01/02/2025340.2342.02331333.16
01/03/2025334.63338.2333.04336.54
01/06/2025337.68341.75337.02337.82
01/07/2025336.02342.77331.47334.4
01/08/2025335.17337.61332.2337.54
01/10/2025330.01333.35328330.16
01/13/2025329.72336.42327.44336.12
01/14/2025336.54343.01336.4341.64
01/15/2025352.16354.03344.23346.93
01/16/2025346.44355.26344.52354.17
01/17/2025360.1366.96353.04353.98
01/21/2025359.01361.82356.91361.52
01/22/2025361.84362.85356.58357.74
01/23/2025358.6361.64355.99361.11
01/24/2025363.01366.28358.69360.15
01/27/2025360.02364.7357.16364.17
01/28/2025363.48365.27359.38364.17
01/29/2025362.6365.42359360.41
01/30/2025362.33370355.56365.55
01/31/2025365.73366.68356.55358.16
02/03/2025352.43362.75349.5357.64
02/04/2025356.16358.27353.13357.59
02/05/2025360.31365.42356.68364.48
02/06/2025367.72368.18362.8365.22
02/07/2025363.94364.61357.32360.57
02/10/2025362.97362.97355.94359.16
02/11/2025360.1364.71359.09361.37
02/12/2025353357.72348.46355.5
02/13/2025359361.88354.55361.13
02/14/2025362.18366.45356.32356.86
02/18/2025357.7357.71350.79352.99
02/19/2025347.75352.21347.39351.85
02/20/2025350.87351.25348.44350.02
02/21/2025352.73353.16342.32344.57
02/24/2025346.76347.35343.02343.87
02/25/2025346.09355.57345.1353.03
02/26/2025356.44364.94355359.59
02/27/2025358.65362.2355.2355.51
02/28/2025359.21362.87357.09362.27
03/03/2025364.27364.27354.72356.73
03/04/2025355.56360.54353.13355.28
03/05/2025356.56363.17355.28362.32
03/06/2025358.19364.99356.97360.08
03/07/2025361.98365.11355.46363.62
03/10/2025355.9364.23354.89357.78
03/11/2025358359.75351.12353.02
03/12/2025357.19357.25348.68349.83
03/13/2025350.61354.62341.53342.1
03/14/2025343.95345.3339.19341.78
03/17/2025339.6344.23337.62342.25
03/18/2025339.22341.5334.89335.53
03/19/2025334.62336.93330.15334.92
03/20/2025332.73341.98332.73336.03
03/21/2025332.93336.27327.86334.41
03/24/2025339.72343.35336.11342.71
03/25/2025341.86343.72338.99341.16
03/26/2025342345.78340.05344.42
03/27/2025346347.34342.89345.65
03/28/2025347.23348.11339.11339.75
03/31/2025339.1351.15338.57349.19
04/01/2025349.23351.84345.56350.57
04/02/2025347.82353.94346.06353.66
04/03/2025345.12347.22339.19340.65
04/04/2025339.62348.75330.98332.06
04/07/2025324.84336.69316.76322.81
04/08/2025327.46331.99308.84313.51
04/09/2025312.23339.11309.72336.25
04/10/2025332.95334.4318.33329.91
04/11/2025320.42337.76320.42336.77
04/14/2025339.02342.73336341.02
04/15/2025339.3341.92336.32336.88
04/16/2025334.56337.69329.29331.28
04/17/2025338.14338.14330.61333.38
04/21/2025331.87331.87319.41322.3
04/22/2025326.19332.65325.17331.96
04/23/2025337.44340.34330.19331.25
04/24/2025332.3335.34328.8334.44
04/25/2025334.16334.49328.69331.62
04/28/2025332.61335.62328.88332.2
04/29/2025345.3352.5339.42348.13
04/30/2025346.49354.76346.01352.92
05/01/2025353.39357351.71353.64
05/02/2025357.15361.45357.15359.64
05/05/2025358.74365.57358.18359.82
05/06/2025356.38358.62352.29352.52
05/07/2025352.52353.99349.96351.58
05/08/2025353.21357.1350.81353.57
05/09/2025352.48353.78350.22351.86
05/12/2025359363.43356.06357.15
05/13/2025358.3358.78355.33356.04
05/14/2025356.57356.57350.81351.37
05/15/2025352.69362.17352.27361.45
05/16/2025360.52363.55359.09363.51
05/19/2025359.2362.31358.06362
05/20/2025362.93362.93357.53359.1
05/21/2025355.89357.87352.2353.94
05/22/2025353.09355.11351.39352.94
05/23/2025350.8353.58348.09352.51
05/27/2025357.42360.08354.14359.32
05/28/2025358.8359.21354.63354.73
05/29/2025356.62357.6352.9355.75
05/30/2025354.91359.12352.46358.81
06/02/2025355.8355.8351.19355.44
06/03/2025356.99357.94351.64357.76
06/04/2025358.74363.9355.87362.22
06/05/2025363.38363.38356.16357.88
06/06/2025361.13363.36357.24357.48
06/09/2025358.03359.79354.9357.95
06/10/2025360.42360.98356.77360.73
06/11/2025361.47362.67356.5357.13
06/12/2025357.66357.66354.29356.2
06/13/2025350.29350.29335.12335.88
06/16/2025337.49340.24334.3335.76
06/17/2025333.93335.16329.14331.03
06/18/2025331.64333.95329.9331.47
06/20/2025334337.18330.22333.5
06/23/2025333.42344.56331.71343.77
06/24/2025347.86349.45340.77345.69
06/25/2025344.67346.18341.54343.62
06/26/2025345.03345.03339.38341.87
06/27/2025342.82348.78342.54345.72
06/30/2025345.21345.74341343.36
07/01/2025342.32359.38341.6355.3
07/02/2025354.58356.3351.42352.51
07/03/2025353.62355.75351.79354
07/07/2025352.96352.96343.98346.29
07/08/2025345.84348.13344.1346
07/09/2025347.42352.7345.68351.54
07/10/2025351356.27350.97351.83
07/11/2025347.2348.24344.63345.93
07/14/2025344.28346.74343.21344.5
07/15/2025346346.76338.81339.05
07/16/2025338.9340.82335.34339.86
07/17/2025339.6341.26337.48339.9
07/18/2025339.89340.35335.97340.07
07/21/2025343.43346.14340.1341.3
07/22/2025331.43341.18328.1340.07
07/23/2025343.53345.57341.12342.94
07/24/2025340.08347.1338.8340.21
07/25/2025341.88341.88338.17340.1
07/28/2025338.03340.6334.32336.16
07/29/2025336.32337.75333.72336.97
07/30/2025335.19336.97330.83331.98
07/31/2025329.48334.04329.48330.88
08/01/2025329.77345327.54343.41
08/04/2025343.48348.04342.56347.85
08/05/2025348.45352.12347.6352.09
08/06/2025351.96353.14347.47350.73
08/07/2025354.97354.97347.93349.93
08/08/2025349.94352.84348.83352.16
08/11/2025353.16356.98350.5354.58
08/12/2025355.53361.18354.05358.09
08/13/2025360.06370.06359.77368.83
08/14/2025368.06371.76363.78365.57
08/15/2025365.86367.62362.35364.4
08/18/2025364.11364.73358.26358.85
08/19/2025358.43368.9358.43367.93
08/20/2025367.44370365.16367.13
08/21/2025364.14366.31360.88363.86
08/22/2025365.93379.65363.34372.93
08/25/2025370.23371.87365.07367
08/26/2025367.4367.98364.97366.46
08/27/2025367.05368.35365.58367.4
08/28/2025368.15368.33364.08366.18
08/29/2025365.8367.43364.62365.83
09/02/2025361.47363.16359.24360.92
09/03/2025360.3364.17359.66363.03
09/04/2025365.5366.96361.75365.78
09/05/2025368.85376.58366.5372.43
09/08/2025372.38375.59370.62375.23
09/09/2025370.98372358.56361.38
09/10/2025358.94362.24354.59357.45
09/11/2025358.69369.52357.74368.68
09/12/2025365.84367.48359.99360.1
09/15/2025360.06360.1354.51357.08
09/16/2025356.55357.4352.38353.2
09/17/2025354.4359.21348.5350.21
09/18/2025350.1353.06347.98349.56
09/19/2025350.64350.64345.99346.8
09/22/2025345.61348.78343.95346.41
09/23/2025345.59348.9344.03344.45
09/24/2025342.8346.81342.45342.96
09/25/2025341.12343.01338.99340.1
09/26/2025341.31343.22340341.91
09/29/2025342.54343.41340.59342.92
09/30/2025342.77346.77341.55346.26
10/01/2025344.66346.05340.32341.22
10/02/2025340.03344.71339.17343.9
10/03/2025343.8349.68342.63346.6
10/06/2025346.24346.24336.79336.91
10/07/2025336.84337.46334.73337
10/08/2025337.05338.98335.52337.57
10/09/2025337.5337.5330.79333.22
10/10/2025335.99337.86331.72332.81
10/13/2025331.86333.98329.45332.16
10/14/2025329.78337.04329.25335.27
10/15/2025334.98336.89331.71332.73
10/16/2025334.5334.5329.59331.46
10/17/2025332.26333.34328.27330.74
10/20/2025332.18333.75328.98331.24
10/21/2025331.24340.91330.62338.44
10/22/2025337.78339.06333.14333.81
10/23/2025333.7335.32329.95331.75
10/24/2025334.5337.68332.3334
10/27/2025335.7337.33333.17336.08
10/28/2025356.43368.62345.97354.45
10/29/2025351.89353.45344.99345.73
10/30/2025347.09353.92345.11347.9
10/31/2025345.18347.2343.43344.94
11/03/2025340.97346.11339.19345.64
11/04/2025342.09346.5336.79342.98
11/05/2025342.2344.1334.25335.77
11/06/2025335.4336.98332.83333.66
11/07/2025334.23341.34332.5340.16
11/10/2025338.86343.5335.99342.55
11/11/2025343.48346.53341.76345.08
11/12/2025345.58348.38344.29344.72
11/13/2025342.02345.95338.51338.84
11/14/2025337.17337.92331.53332.18
11/17/2025331.4333.21326.72326.81
11/18/2025322.92327.05318.22323.83
11/19/2025328.02330.16324.62329.78
11/20/2025331.04334.44327.47328.01
11/21/2025329.49342.59329.46337.06
11/24/2025337.47338.9333.59338
11/25/2025338.81344.14337.13342.65
11/26/2025341.26344.84339.97343.39
11/28/2025342.45344.69342.25343.69
12/01/2025339.88344.8339.11341.49
12/02/2025343.31343.31335.85337.49
12/03/2025339.06342.08337.31339.24
12/04/2025339.25340.66334.84335.37
12/05/2025335.37336.01332.44333.11
12/08/2025331.47333.09326.64327.13
12/09/2025326.53327.55320.95321.14
12/10/2025322.19327.06320.11326.27
12/11/2025328.66332.28326.96329.3
12/12/2025330.05331.42326.83328.69
12/15/2025331.22331.34326.78328.45
12/16/2025328330.4325.11327.87
12/17/2025325.32329.48323.88327.95
12/18/2025331.51335.3325.18325.36
12/19/2025325.14327.45319.49320.86
12/22/2025321.43326.13320.69323.84
12/23/2025325325321.27324.05
12/24/2025322.5325.5322.46325.35
12/26/2025325.38326.42323.27325.44
12/29/2025325.31326.8323.91325.23
12/30/2025323.23327.07321.02326.16
12/31/2025326.27326.97323.93324.03