The Sherwin-Williams Company (SHW) NYSE

293.00

-1.86(-0.63%)

Updated at June 02 04:00PM

Currency In USD

SHW Historical Return

If you invested $1000 in The Sherwin-Williams Company (SHW) 10 years ago, it would be worth $3,302.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,081.74, while $1000 invested 1 year ago would be worth $824.52. This corresponds to total returns of 230.29%, 8.17%, -17.55%, respectively, with annualized returns of 12.68%, 1.58%, -17.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	291.99	293	293	295.57	289.86	1.98M
June 01, 2026	299.95	294.86	294.86	303.69	292.39	2.38M
May 29, 2026	305.42	303.84	303.84	309.15	303.53	2.44M
May 28, 2026	308	305.14	305.14	308.75	303.2	1.97M
May 27, 2026	313.27	309.97	309.97	315.56	309.09	2.68M
May 26, 2026	312	311.25	311.25	314.45	308.83	2.1M
May 22, 2026	310.56	309.08	309.08	312.58	307.5	288,973
May 21, 2026	303.47	309.34	309.34	311.99	298.93	2.11M
May 20, 2026	299.02	307.7	307.7	308.08	295	2.73M
May 19, 2026	298.9	299.05	299.05	301.23	294.32	2.15M
May 18, 2026	301.5	302.78	302.78	308.16	300.92	1.49M
May 15, 2026	308.25	300.1	300.1	308.25	300.05	3.44M
May 14, 2026	309.34	309.18	309.18	310.96	306.93	2.56M
May 13, 2026	309.87	306.34	306.34	310.57	302.87	3.37M
May 12, 2026	312.52	311.58	311.58	313.56	309.71	1.68M
May 11, 2026	317.02	312.7	312.7	317.65	311.72	1.68M
May 08, 2026	323.19	316.82	316.82	323.98	315.83	1.25M
May 07, 2026	326.76	320.21	320.21	328.99	318.27	1.83M
May 06, 2026	323	323.63	323.63	327.06	321.05	2.54M
May 05, 2026	312.3	312.46	312.46	313.33	307.05	1.4M
May 04, 2026	315.05	310.49	310.49	318.92	310.27	1.94M
May 01, 2026	323.18	318	318	324.91	317.4	1.35M
April 30, 2026	320.68	321.61	321.61	323.73	319.21	2.17M
April 29, 2026	320	317.85	317.85	321.45	313.4	2.09M
April 28, 2026	342.03	324.27	324.27	344.05	321.08	2.37M
April 27, 2026	340.71	336.1	336.1	343.43	335.65	1.84M
April 24, 2026	336.74	337.7	337.7	338.58	333.78	1.69M
April 23, 2026	336.02	337.66	337.66	338.05	331.51	1.19M
April 22, 2026	339.66	335.15	335.15	342.48	333.29	1.31M
April 21, 2026	343.94	334.61	334.61	345.41	332.11	1.49M
April 20, 2026	343.76	343.93	343.93	344.98	340.06	1.31M
April 17, 2026	338.64	345.55	345.55	350.59	337.07	2.68M
April 16, 2026	334.61	333.34	333.34	338.9	331.1	1.4M
April 15, 2026	333.8	328.84	328.84	334.55	326.26	1.65M
April 14, 2026	334.98	333.6	333.6	336.28	333.28	1.18M
April 13, 2026	334.18	334.38	334.38	336.49	327.11	1.5M
April 10, 2026	335.72	336.11	336.11	337.25	331.8	1.43M
April 09, 2026	332.05	335.73	335.73	339.32	330	1.51M
April 08, 2026	331.79	335.67	335.67	338.12	329.51	1.89M
April 07, 2026	315.19	313.96	313.96	316	310.61	1.33M
April 06, 2026	316.53	316.39	316.39	318.14	313.72	1.16M
April 02, 2026	319.01	318	318	324.16	312.46	1.77M
April 01, 2026	323.43	325.7	325.7	331.1	322.96	1.83M
March 31, 2026	319.69	320.55	320.55	323.29	313.68	1.76M
March 30, 2026	318.5	315.9	315.9	322.16	315	1.93M
March 27, 2026	318.42	315.37	315.37	320.95	314.84	1.29M
March 26, 2026	317.52	319.55	319.55	326.62	317.32	2.04M
March 25, 2026	318.13	321.95	321.95	322.07	313.33	1.8M
March 24, 2026	311.09	313.7	313.7	316.71	308.94	1.78M
March 23, 2026	306.49	313.95	313.95	318.54	306.27	1.94M
March 20, 2026	308.79	303.53	303.53	312.04	301.58	2.66M
March 19, 2026	306.97	310.38	310.38	310.47	303.42	2.38M
March 18, 2026	316.35	312.12	312.12	318.32	310.26	2.09M
March 17, 2026	325	320.7	320.7	325	320.14	1.46M
March 16, 2026	324.7	322.71	322.71	327.53	321.55	1.18M
March 13, 2026	321.5	319.78	319.78	329.37	318.92	1.44M
March 12, 2026	321.86	317.7	317.7	324.89	317.44	1.54M
March 11, 2026	329.3	322.74	322.74	330.16	321.74	1.44M
March 10, 2026	332.45	330.33	330.33	337.23	329.26	1.42M
March 09, 2026	324.52	333.4	333.4	333.48	321.37	2.18M