The Sherwin-Williams Company - 0L5V.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	342	341.94	341.19	342.39	340.09	4
September 25, 2025	345.03	341.51	341.51	345.03	339.55	9,749
September 24, 2025	343.5	344.78	344.78	346.11	343.5	302
September 23, 2025	346.15	345.44	345.44	346.15	345.18	153
September 22, 2025	347.01	347.19	347.19	347.25	344.59	145
September 19, 2025	349.7	347.01	347.01	353.11	347.01	312
September 18, 2025	350.25	349.71	349.71	353.66	349.28	278
September 17, 2025	354.4	353.07	353.07	355.51	352.56	77
September 16, 2025	355	353.73	353.73	357.78	353.6	2,710
September 15, 2025	352	358.17	358.17	359.75	352	304
September 12, 2025	373	362.02	361.51	373	360.89	152
September 11, 2025	356.5	364.51	366.62	366.62	356.5	93
September 10, 2025	359	355.3	355.3	362.21	355.3	118
September 09, 2025	371.93	359.42	359.42	371.93	358.92	12,246
September 08, 2025	372.33	372.17	372.17	373.66	371.72	346
September 05, 2025	368.85	374.34	372.93	374.93	368.85	2,698
September 04, 2025	364.81	366.56	366.56	366.7	363.04	352
September 03, 2025	359.92	361.37	361.37	363.81	359.67	87,152
September 02, 2025	361.47	360.91	360.91	362.5	359.62	3,682
August 29, 2025	368.25	364.84	364.84	368.25	364.84	68
August 28, 2025	366.65	365.46	365.46	370	363.97	2,558
August 27, 2025	367.33	366.75	366.75	368.22	365.1	2,562
August 26, 2025	366.55	367.5	367.5	368.59	366.42	105
August 22, 2025	365.93	374.53	376.03	379.45	363.87	985
August 21, 2025	363.69	361.82	361.82	367.44	361.56	88
August 20, 2025	369.05	366.64	366.64	370.34	365.71	2,668
August 19, 2025	362.31	367.27	367.27	368.31	360.03	120
August 18, 2025	364.4	360.22	361.5	364.58	360.22	61
August 15, 2025	362.94	363.11	363.11	370.48	362.81	59
August 14, 2025	363.67	364.63	363.84	371.13	363.67	75
August 13, 2025	360.65	362.06	362.06	364.52	359.33	1,251
August 12, 2025	350.72	356.15	356.15	360.51	350.72	79
August 11, 2025	353.41	352.89	352.89	354.37	350.5	119
August 08, 2025	349.84	351.46	351.46	352.15	348.96	7
August 07, 2025	352.95	348.15	348.15	354.99	348.03	11
August 06, 2025	352	352.54	352.54	353.17	348.26	16
August 05, 2025	349.75	351.3	351.3	351.3	345.49	336
August 04, 2025	345.1	343.28	343.28	347.32	342.74	90
August 01, 2025	330.88	335.84	335.84	342.78	328.88	290
July 31, 2025	329.79	331.46	331.46	333.8	329.48	219
July 30, 2025	335.82	335	335	336.69	333.81	138
July 29, 2025	335.39	335.1	335.1	336.87	334.15	75,707
July 28, 2025	346	338.22	334.6	346	334.6	166
July 25, 2025	342	340.75	340.75	342.99	338.9	710
July 24, 2025	341.14	344.89	344.89	346.96	339.95	15
July 23, 2025	344.11	341.79	341.79	344.78	341.15	62
July 22, 2025	328	332.71	332.71	338	327.5	785
July 21, 2025	339.71	341.79	341.79	345.1	339.71	64
July 18, 2025	339.89	338.39	338.39	344.73	334.81	178
July 17, 2025	339.75	338.7	338.7	341.25	337.89	18
July 16, 2025	338.93	337.83	337.83	340.72	335.51	70
July 15, 2025	345.33	343.62	343.62	345.85	343	51
July 14, 2025	343.26	343.25	343.25	345.91	343.25	24
July 11, 2025	347.62	345.64	345.64	349.7	345.3	226
July 10, 2025	353.14	352.89	352.89	354.11	349.71	193
July 09, 2025	347.59	346.94	346.94	347.68	345.97	128
July 08, 2025	345.81	344.78	344.78	347.58	344.01	96
July 07, 2025	352.96	349.27	349.27	353.22	345.56	78
July 03, 2025	352.45	353.91	353.91	355.51	351.86	564
July 02, 2025	353.98	353.19	353.19	356.09	351.53	127

The Sherwin-Williams Company (0L5V.L) LSE