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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	338.99	338.22	338.22	340.21	338.22	16
December 03, 2025	338.57	338.54	338.54	341.86	334.91	71,970
December 02, 2025	342.14	336.81	336.81	346.4	336.73	180
December 01, 2025	341.67	343.85	343.85	343.85	337.39	286
November 28, 2025	341.86	343.56	343.56	344.43	341.86	685
November 26, 2025	343.74	344.16	344.51	344.51	339.25	267
November 25, 2025	337.28	342.53	342.53	343.81	337.28	3,343
November 24, 2025	338	337.28	337.28	338.01	334.88	841
November 21, 2025	329.39	333.14	340.58	341.87	328.78	25
November 20, 2025	331.2	330	330	331.2	329.77	15
November 19, 2025	326.77	328.25	328.25	328.25	325.75	116
November 18, 2025	326.12	323.46	325.88	326.12	320.18	448
November 17, 2025	334.02	330.52	330.52	334.02	330.52	293
November 14, 2025	338.26	334.02	334.02	340.55	331.76	103
November 13, 2025	342.29	342.24	342.24	345.27	342.24	183
November 12, 2025	345.95	346.74	346.74	347.62	342.22	200
November 11, 2025	343.5	345.5	345.5	345.97	342.05	44
November 10, 2025	340.4	342.33	342.33	342.33	336.45	95
November 07, 2025	334.48	339.08	339.08	339.62	332.5	99
November 06, 2025	334.48	335.52	335.52	335.52	333.66	20
November 05, 2025	342.17	335.25	335.25	343.21	335.25	209
November 04, 2025	344	341.88	341.88	347.44	337.2	2,190
November 03, 2025	346.87	342.19	342.19	346.87	340.38	169
October 31, 2025	346.53	346.87	346.87	346.89	343.65	112
October 30, 2025	337.68	347.77	347.77	352.58	337.68	93
October 29, 2025	347.94	348.31	348.31	352.7	347.94	84
October 28, 2025	336.07	356.97	356.97	367.85	336.07	957
October 27, 2025	338	336.2	336.2	338	333.8	2,235
October 24, 2025	334.31	335.47	335.47	336.86	334.02	67
October 23, 2025	337.1	331.4	331.4	337.1	330.27	184
October 22, 2025	338.16	337.93	337.93	338.16	333.62	18
October 21, 2025	331.78	339.61	339.61	340.37	330.62	382
October 20, 2025	330.47	331.5	331.5	333.73	330.22	57
October 17, 2025	332.96	329.43	329.43	332.96	327.5	137
October 16, 2025	332.77	330.85	330.85	333.8	330.85	15,442
October 15, 2025	334.25	332.6	332.6	336.06	332.55	160
October 14, 2025	330.47	334.3	334.3	334.3	330.47	1,056
October 13, 2025	329.47	331.72	331.72	332.69	329.47	250
October 10, 2025	334.74	333.55	333.55	337.82	332.92	60
October 09, 2025	336.81	332.39	332.39	337.55	332.27	85
October 08, 2025	337.89	336.55	336.55	337.89	335.76	19
October 07, 2025	338.38	336.2	336.2	339.44	334.99	832
October 06, 2025	352.46	338.38	338.47	354.58	337.79	317
October 03, 2025	339	349.12	349.12	349.12	339	794
October 02, 2025	341.81	344.72	344.72	344.72	341.7	124
October 01, 2025	344.66	341.81	341.81	344.66	340.79	1,266
September 30, 2025	342.37	345.32	345.32	345.99	340.5	99
September 29, 2025	340.98	342.13	342.13	343.09	340.98	28
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

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