The Sherwin-Williams Company - SHW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	341.31	341.91	341.91	343.22	340	1.04M
September 25, 2025	341.12	340.1	340.1	343.01	338.99	1.58M
September 24, 2025	342.8	342.96	342.96	346.81	342.45	1.13M
September 23, 2025	345.59	344.45	344.45	348.9	344.03	1.35M
September 22, 2025	345.61	346.41	346.41	348.78	343.95	1.22M
September 19, 2025	350.64	346.8	346.8	350.64	346.18	1.42M
September 18, 2025	350.1	349.56	349.56	353.06	347.98	1.61M
September 17, 2025	354.4	350.21	350.21	359.21	348.5	2.17M
September 16, 2025	356.55	353.2	353.2	357.4	352.38	2.27M
September 15, 2025	360.06	357.08	357.08	360.1	354.51	2.02M
September 12, 2025	365.84	360.1	360.1	367.48	360	1.85M
September 11, 2025	358.69	368.68	368.68	369.52	357.74	2.04M
September 10, 2025	358.94	357.45	357.45	362.24	354.59	1.78M
September 09, 2025	370.98	361.38	361.38	372	358.56	2.18M
September 08, 2025	372.38	375.23	375.23	375.59	370.62	1.55M
September 05, 2025	368.28	372.43	372.43	376.58	366.5	3.05M
September 04, 2025	365.5	365.78	365.78	366.96	361.75	1.92M
September 03, 2025	360.3	363.03	363.03	364.17	359.66	2.53M
September 02, 2025	361.47	360.92	360.92	363.16	359.24	1.47M
August 29, 2025	365.8	365.83	365.83	367.43	364.62	1.33M
August 28, 2025	368.15	366.18	366.18	368.33	364.08	1.14M
August 27, 2025	367.05	367.4	367.4	368.35	365.58	812,400
August 26, 2025	367.4	366.46	366.46	367.98	364.97	1.83M
August 25, 2025	370.23	367	367	371.87	365.07	1.41M
August 22, 2025	365.93	372.93	372.93	379.65	363.34	2.3M
August 21, 2025	364.14	363.86	363.86	366.31	360.88	1.45M
August 20, 2025	367.44	367.13	367.13	370	365.16	1.8M
August 19, 2025	358.43	367.93	367.93	368.9	358.43	2.09M
August 18, 2025	364.11	358.85	358.85	364.73	358.26	2.1M
August 15, 2025	365.86	364.4	364.4	367.62	362.35	1.79M
August 14, 2025	368.06	365.57	365.57	371.76	363.78	2.61M
August 13, 2025	360.06	368.83	368.83	370.06	359.77	2.88M
August 12, 2025	355.53	358.09	358.09	361.18	354.05	2.57M
August 11, 2025	353.16	354.58	354.58	356.98	350.5	2.63M
August 08, 2025	349.94	352.16	352.16	352.84	348.83	1.63M
August 07, 2025	354.97	349.93	349.93	354.97	347.93	1.41M
August 06, 2025	351.96	350.73	350.73	353.14	347.47	2.13M
August 05, 2025	348.45	352.09	352.09	352.12	347.6	1.57M
August 04, 2025	343.48	347.85	347.85	348.04	342.56	2.15M
August 01, 2025	329.77	343.41	343.41	345	327.54	4.07M
July 31, 2025	329.48	330.88	330.88	334.04	329.48	1.75M
July 30, 2025	335.19	331.98	331.98	336.97	330.83	1.54M
July 29, 2025	336.32	336.97	336.97	337.75	333.72	1.52M
July 28, 2025	338.03	336.16	336.16	340.6	334.32	1.92M
July 25, 2025	341.88	340.1	340.1	341.88	338.17	1.87M
July 24, 2025	340.08	340.21	340.21	347.1	338.8	2.13M
July 23, 2025	343.53	342.94	342.94	345.57	341.12	2.23M
July 22, 2025	331.43	340.07	340.07	341.18	328.1	3.9M
July 21, 2025	343.43	341.3	341.3	346.14	340.1	2.35M
July 18, 2025	339.63	340.07	340.07	340.26	336.07	1.82M
July 17, 2025	339.6	339.9	339.9	341.26	337.48	1.13M
July 16, 2025	338.9	339.86	339.86	340.82	335.34	1.27M
July 15, 2025	346	339.05	339.05	346.76	338.85	952,534
July 14, 2025	344.28	344.5	344.5	346.74	343.21	999,820
July 11, 2025	347.2	345.93	345.93	348.24	344.63	1.04M
July 10, 2025	351	351.83	351.83	356.27	350.97	1.22M
July 09, 2025	347.42	351.54	351.54	352.66	345.7	2.04M
July 08, 2025	345.84	346	346	348.13	344.1	1.32M
July 07, 2025	352.96	346.29	346.29	352.96	343.98	2.21M
July 03, 2025	353.62	354	354	355.75	351.79	1.09M

The Sherwin-Williams Company (SHW) NYSE