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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	342.63	355.83	355.83	358.38	341	1,582
June 30, 2025	345.36	342.88	342.88	345.55	342.51	20
June 27, 2025	342.55	348.09	348.09	348.09	341.95	210
June 26, 2025	350	341.7	341.7	350	340.5	163
June 25, 2025	345.35	342.18	342.18	345.45	341.8	73
June 24, 2025	338.02	342.81	342.81	348.62	338.02	96
June 23, 2025	334	333.07	333.07	335.98	330.93	233
June 20, 2025	336.98	331.37	331.37	336.98	330.25	141
June 18, 2025	331.64	332.51	332.51	333.96	329.85	86
June 17, 2025	334.32	332.19	332.19	335	332.19	303
June 16, 2025	337.78	336.59	336.59	339.97	335.9	273
June 13, 2025	347.63	339.57	339.57	349	339.57	296
June 12, 2025	359.23	355.4	355.4	359.23	354.46	39
June 11, 2025	360.73	361.95	361.95	362.05	358.92	177
June 10, 2025	361.12	359.07	359.07	361.12	357.03	50

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