The Sherwin-Williams Company (SHW) NYSE

Currency In USD

AD

SHW Historical Return

If you invested $1000 in The Sherwin-Williams Company (SHW) 10 years ago, it would be worth $3,705.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,219.59, while $1000 invested 1 year ago would be worth $986.48. This corresponds to total returns of 270.57%, 21.96%, -1.35%, respectively, with annualized returns of 13.99%, 4.05%, -1.35%.

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

AD

SHW Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2026343.18340.85340.85343.18337.481.67M
July 30, 2026345.89344.84344.84346.57340.121.76M
July 29, 2026352343.88343.88352338.313.32M
July 28, 2026347.49354.27354.27357.27343.113.65M
July 27, 2026325327.27327.27329.773203.18M
July 23, 2026308.4310.54310.54315.79301.12.45M
July 22, 2026321.05319.91319.91322.79318.322.77M
July 21, 2026324.35318.46318.46324.35317.51.26M
July 20, 2026331.67323.6323.6333.34323.221.47M
July 17, 2026336.41331.32331.32343.69330.371.67M
July 16, 2026331.29338.14338.14339.23330.981.63M
July 15, 2026329.99332.29332.29335.51328.62.5M
July 14, 2026333.12328.5328.5334.9327.381.45M
July 13, 2026332.19328.97328.97335.35327.522.02M
July 10, 2026333.98333.99333.99337.2332.141.08M
July 09, 2026333.68332.03332.03333.95329.51.25M
July 08, 2026332.9330.57330.57335327.862.11M
July 07, 2026353.3342.26342.26353.67339.82.37M
July 06, 2026353.13349.13349.13353.61344.361.59M
July 02, 2026348.74352.48352.48352.48342.122M
July 01, 2026344.04346.05346.05351.98342.162.4M
June 30, 2026342.8344.32344.32345.99340.052.31M
June 29, 2026342.99344.3344.3344.56340.33.49M
June 26, 2026339.73344.07344.07345.77337.064.99M
June 25, 2026335.4339.08339.08344335.42.55M
June 24, 2026327.32333.13333.13337.71326.122.72M
June 23, 2026322322.9322.9329.88320.232.91M
June 22, 2026315.98316.9316.9322.29315.712.23M
June 18, 2026315.76320.79320.79322.5314.833.85M
June 17, 2026322.78313.8313.8324.09312.172.02M
June 16, 2026323.98322.44322.44326319.72.26M
June 15, 2026324.64320.24320.24327.33319.392.36M
June 12, 2026321.48317.3317.3323.57316.911.79M
June 11, 2026305.32316.89316.89317.15304.172.89M
June 10, 2026309.99303.91303.91310.59303.71.81M
June 09, 2026302.96310.55310.55310.7302.42.1M
June 08, 2026302299.55299.55304.43299.022.04M
June 05, 2026301.34305.3305.3308301.342.44M
June 04, 2026301.02300.09300.09303296.731.87M
June 03, 2026300.51296.49296.49301.96295.662.04M
June 02, 2026291.99293293295.57289.861.98M
June 01, 2026299.95294.86294.86303.69292.392.38M
May 29, 2026305.42303.84303.84309.15303.532.44M
May 28, 2026308305.14305.14308.75303.21.97M
May 27, 2026313.27309.97309.97315.56309.092.68M
May 26, 2026312311.25311.25314.45308.832.1M
May 22, 2026310.56309.08309.08312.58307.5288,973
May 21, 2026303.47309.34309.34311.99298.932.11M
May 20, 2026299.02307.7307.7308.082952.73M
May 19, 2026298.9299.05299.05301.23294.322.15M
May 18, 2026301.5302.78302.78308.16300.921.49M
May 15, 2026308.25300.1300.1308.25300.053.44M
May 14, 2026309.34309.18309.18310.96306.932.56M
May 13, 2026309.87306.34306.34310.57302.873.37M
May 12, 2026312.52311.58311.58313.56309.711.68M
May 11, 2026317.02312.7312.7317.65311.721.68M
May 08, 2026323.19316.82316.82323.98315.831.25M
May 07, 2026326.76320.21320.21328.99318.271.83M
May 06, 2026323323.63323.63327.06321.052.54M
May 05, 2026312.3312.46312.46313.33307.051.4M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved