The Sherwin-Williams Company (SHW) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Sherwin-Williams Company (SHW) 10 years ago, it would be worth $3,788.81 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,166.22, while $1000 invested 1 year ago would be worth $926.04. This corresponds to total returns of 278.88%, 16.62%, -7.4%, respectively, with annualized returns of 14.24%, 3.12%, -7.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 324.99 | 319.51 | 319.51 | 326.31 | 318.85 | 1.57M |
| October 01, 2026 | 320.64 | 320.78 | 320.78 | 321.67 | 313.26 | 1.62M |
| September 30, 2026 | 331.1 | 323.27 | 323.27 | 331.26 | 322.42 | 1.38M |
| September 29, 2026 | 333.74 | 330.44 | 330.44 | 336.54 | 327.93 | 2.22M |
| September 28, 2026 | 325.73 | 332.79 | 332.79 | 333.31 | 323.38 | 1.46M |
| September 25, 2026 | 321.06 | 329.1 | 329.1 | 330.13 | 320.51 | 1.84M |
| September 24, 2026 | 324.85 | 320.4 | 320.4 | 326.2 | 316.57 | 2.4M |
| September 23, 2026 | 325.44 | 326.46 | 326.46 | 327.92 | 323.15 | 2.08M |
| September 22, 2026 | 326.13 | 328.35 | 328.35 | 329.48 | 324.61 | 1.64M |
| September 21, 2026 | 326 | 321.31 | 321.31 | 326 | 320.65 | 1.51M |
| September 18, 2026 | 318.05 | 320.73 | 320.73 | 321.39 | 314.38 | 2.81M |
| September 17, 2026 | 327.88 | 320.94 | 320.94 | 328.44 | 320.64 | 1.51M |
| September 16, 2026 | 324.77 | 321.46 | 321.46 | 327.43 | 318.76 | 1.64M |
| September 15, 2026 | 324.49 | 323.22 | 323.22 | 325.55 | 318.92 | 1.24M |
| September 11, 2026 | 321.56 | 323.31 | 323.31 | 324.91 | 317.55 | 2.15M |
| September 10, 2026 | 320 | 317.44 | 317.44 | 320 | 315.42 | 1.67M |
| September 09, 2026 | 322.87 | 320.64 | 320.64 | 326.48 | 319.61 | 1.26M |
| September 08, 2026 | 330.24 | 326.09 | 326.09 | 332.34 | 325.57 | 1.21M |
| September 04, 2026 | 330.69 | 333.71 | 333.71 | 333.95 | 330.69 | 977,137 |
| September 03, 2026 | 335.21 | 332.26 | 332.26 | 336.07 | 327.78 | 1.41M |
| September 02, 2026 | 333.97 | 331.25 | 331.25 | 335.83 | 330.6 | 1.4M |
| September 01, 2026 | 337.91 | 329.95 | 329.95 | 337.91 | 328.9 | 1.47M |
| August 31, 2026 | 341.5 | 338.81 | 338.81 | 342.39 | 338.04 | 1.58M |
| August 28, 2026 | 348.18 | 344.86 | 344.86 | 348.78 | 343 | 1.55M |
| August 27, 2026 | 346 | 345.21 | 345.21 | 347.48 | 343.04 | 916,193 |
| August 26, 2026 | 352 | 348.66 | 348.66 | 355.51 | 347.54 | 1.63M |
| August 25, 2026 | 350.5 | 350.45 | 350.45 | 352.53 | 346.19 | 1.27M |
| August 24, 2026 | 346.64 | 346.73 | 346.73 | 350.39 | 345.14 | 1.34M |
| August 21, 2026 | 347.38 | 346.59 | 346.59 | 350.02 | 345.71 | 1.62M |
| August 20, 2026 | 346.87 | 346.91 | 346.91 | 349.96 | 340.5 | 1.73M |
| August 19, 2026 | 351.26 | 353.59 | 353.59 | 356.88 | 350.61 | 1.42M |
| August 18, 2026 | 349.76 | 345.27 | 345.27 | 352.19 | 345.15 | 1.17M |
| August 17, 2026 | 355.09 | 349.97 | 349.97 | 356.69 | 348.74 | 1.78M |
| August 14, 2026 | 360.72 | 359.1 | 359.1 | 361.58 | 356.87 | 1.1M |
| August 13, 2026 | 363.45 | 361.55 | 361.55 | 363.95 | 358.37 | 1.51M |
| August 12, 2026 | 367.45 | 360.2 | 360.2 | 367.45 | 359.4 | 1.72M |
| August 11, 2026 | 361.36 | 364.42 | 364.42 | 367.93 | 360.95 | 1.1M |
| August 10, 2026 | 368.32 | 362.71 | 362.71 | 368.32 | 361.15 | 1.56M |
| August 07, 2026 | 365.41 | 369.73 | 369.73 | 372.16 | 363.86 | 1.48M |
| August 06, 2026 | 369.89 | 363.42 | 363.42 | 371.53 | 362.13 | 1.75M |
| August 05, 2026 | 363.32 | 369.68 | 369.68 | 369.76 | 362.39 | 1.98M |
| August 04, 2026 | 359.08 | 361.57 | 361.57 | 364.49 | 356.94 | 2.43M |
| August 03, 2026 | 348.62 | 354.22 | 354.22 | 354.33 | 347.32 | 2.06M |
| July 31, 2026 | 343.18 | 340.85 | 340.85 | 343.18 | 337.48 | 1.67M |
| July 30, 2026 | 345.89 | 344.84 | 344.84 | 346.57 | 340.12 | 1.76M |
| July 29, 2026 | 352 | 343.88 | 343.88 | 352 | 338.31 | 3.32M |
| July 28, 2026 | 347.49 | 354.27 | 354.27 | 357.27 | 343.11 | 3.65M |
| July 27, 2026 | 325 | 327.27 | 327.27 | 329.77 | 320 | 3.18M |
| July 23, 2026 | 308.4 | 310.54 | 310.54 | 315.79 | 301.1 | 2.45M |
| July 22, 2026 | 321.05 | 319.91 | 319.91 | 322.79 | 318.32 | 2.77M |
| July 21, 2026 | 324.35 | 318.46 | 318.46 | 324.35 | 317.5 | 1.26M |
| July 20, 2026 | 331.67 | 323.6 | 323.6 | 333.34 | 323.22 | 1.47M |
| July 17, 2026 | 336.41 | 331.32 | 331.32 | 343.69 | 330.37 | 1.67M |
| July 16, 2026 | 331.29 | 338.14 | 338.14 | 339.23 | 330.98 | 1.63M |
| July 15, 2026 | 329.99 | 332.29 | 332.29 | 335.51 | 328.6 | 2.5M |
| July 14, 2026 | 333.12 | 328.5 | 328.5 | 334.9 | 327.38 | 1.45M |
| July 13, 2026 | 332.19 | 328.97 | 328.97 | 335.35 | 327.52 | 2.02M |
| July 10, 2026 | 333.98 | 333.99 | 333.99 | 337.2 | 332.14 | 1.08M |
| July 09, 2026 | 333.68 | 332.03 | 332.03 | 333.95 | 329.5 | 1.25M |
| July 08, 2026 | 332.9 | 330.57 | 330.57 | 335 | 327.86 | 2.11M |