The Sherwin-Williams Company (SHW) NYSE

Currency In USD

SHW Historical Return

If you invested $1000 in The Sherwin-Williams Company (SHW) 10 years ago, it would be worth $3,938.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,184.4, while $1000 invested 1 year ago would be worth $933.6. This corresponds to total returns of 293.81%, 18.44%, -6.64%, respectively, with annualized returns of 14.68%, 3.44%, -6.64%.

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
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
July 07, 2026	353.3	342.26	342.26	353.67	339.8	2.37M
July 06, 2026	353.13	349.13	349.13	353.61	344.36	1.59M
July 02, 2026	348.74	352.48	352.48	352.48	342.12	2M
July 01, 2026	344.04	346.05	346.05	351.98	342.16	2.4M
June 30, 2026	342.8	344.32	344.32	345.99	340.05	2.31M
June 29, 2026	342.99	344.3	344.3	344.56	340.3	3.49M
June 26, 2026	339.73	344.07	344.07	345.77	337.06	4.99M
June 25, 2026	335.4	339.08	339.08	344	335.4	2.55M
June 24, 2026	327.32	333.13	333.13	337.71	326.12	2.72M
June 23, 2026	322	322.9	322.9	329.88	320.23	2.91M
June 22, 2026	315.98	316.9	316.9	322.29	315.71	2.23M
June 18, 2026	315.76	320.79	320.79	322.5	314.83	3.85M
June 17, 2026	322.78	313.8	313.8	324.09	312.17	2.02M
June 16, 2026	323.98	322.44	322.44	326	319.7	2.26M
June 15, 2026	324.64	320.24	320.24	327.33	319.39	2.36M
June 12, 2026	321.48	317.3	317.3	323.57	316.91	1.79M
June 11, 2026	305.32	316.89	316.89	317.15	304.17	2.89M
June 10, 2026	309.99	303.91	303.91	310.59	303.7	1.81M
June 09, 2026	302.96	310.55	310.55	310.7	302.4	2.1M
June 08, 2026	302	299.55	299.55	304.43	299.02	2.04M
June 05, 2026	301.34	305.3	305.3	308	301.34	2.44M
June 04, 2026	301.02	300.09	300.09	303	296.73	1.87M
June 03, 2026	300.51	296.49	296.49	301.96	295.66	2.04M
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