Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY:SHW)

365.83 -0.35 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 365.80 367.43 364.62 365.83 1,328,499 -0.35(-0.10%)
Aug 28, 2025 368.15 368.33 364.08 366.18 1,136,957 -1.22(-0.33%)
Aug 27, 2025 367.05 368.35 365.58 367.40 812,387 +0.94(+0.26%)
Aug 26, 2025 367.40 367.98 364.97 366.46 1,828,411 -0.54(-0.15%)
Aug 25, 2025 370.23 371.87 365.07 367.00 1,411,035 -5.93(-1.59%)
Aug 22, 2025 365.93 379.65 363.33 372.93 2,298,591 +9.07(+2.49%)
Aug 21, 2025 364.14 366.31 360.88 363.86 1,450,131 -3.27(-0.89%)
Aug 20, 2025 367.44 370.00 365.16 367.13 1,798,278 -0.80(-0.22%)
Aug 19, 2025 358.43 368.89 358.43 367.93 2,089,423 +9.08(+2.53%)
Aug 18, 2025 364.11 364.73 358.26 358.85 2,097,291 -5.55(-1.52%)
Aug 15, 2025 365.86 367.62 362.35 364.40 1,785,137 -0.38(-0.10%)
Aug 14, 2025 367.25 370.96 362.99 364.78 2,620,810 -3.25(-0.88%)
Aug 13, 2025 359.28 369.26 358.99 368.03 2,887,163 +10.72(+3.00%)
Aug 12, 2025 354.76 360.40 353.29 357.32 2,573,107 +3.50(+0.99%)
Aug 11, 2025 352.40 356.21 349.74 353.81 2,631,723 +2.42(+0.69%)
Aug 08, 2025 349.18 352.08 348.08 351.40 1,631,849 +2.23(+0.64%)
Aug 07, 2025 354.20 354.20 347.18 349.17 1,413,341 -0.80(-0.23%)
Aug 06, 2025 351.20 352.38 346.72 349.97 2,138,778 -1.36(-0.39%)
Aug 05, 2025 347.70 351.36 346.85 351.33 1,568,809 +4.23(+1.22%)
Aug 04, 2025 342.74 347.29 341.82 347.10 2,150,383 +4.43(+1.29%)
Aug 01, 2025 329.06 344.25 326.83 342.67 4,082,748 +12.50(+3.79%)
Jul 31, 2025 328.77 333.32 328.77 330.17 1,756,355 -1.10(-0.33%)
Jul 30, 2025 334.47 336.24 330.11 331.26 1,542,976 -4.98(-1.48%)
Jul 29, 2025 335.59 337.02 333.00 336.24 1,521,493 +0.81(+0.24%)
Jul 28, 2025 337.30 339.86 333.60 335.43 1,923,614 -3.93(-1.16%)
Jul 25, 2025 341.14 341.14 337.44 339.37 1,872,452 -0.11(-0.03%)
Jul 24, 2025 339.34 346.35 338.06 339.48 2,137,000 -2.72(-0.80%)
Jul 23, 2025 342.79 344.82 340.38 342.20 2,238,959 +2.86(+0.84%)
Jul 22, 2025 330.71 340.44 327.39 339.33 3,905,353 -1.23(-0.36%)
Jul 21, 2025 342.69 345.39 339.37 340.56 2,355,700 +1.23(+0.36%)
Jul 18, 2025 339.16 339.61 335.24 339.33 2,207,254 +0.17(+0.05%)
Jul 17, 2025 338.87 340.52 336.75 339.17 1,334,355 +0.04(+0.01%)
Jul 16, 2025 338.17 340.08 334.62 339.13 1,276,161 +0.81(+0.24%)
Jul 15, 2025 345.25 346.01 338.08 338.32 1,324,936 -5.44(-1.58%)
Jul 14, 2025 343.54 345.99 342.47 343.76 1,001,986 -1.43(-0.41%)
Jul 11, 2025 346.45 347.48 343.88 345.18 1,040,791 -5.89(-1.68%)
Jul 10, 2025 350.24 355.50 350.21 351.07 1,219,005 +0.29(+0.08%)
Jul 09, 2025 346.67 351.94 344.94 350.78 2,124,668 +5.53(+1.60%)
Jul 08, 2025 345.09 347.38 343.36 345.25 1,322,652 -0.29(-0.08%)
Jul 07, 2025 352.20 352.20 343.24 345.54 2,214,007 -7.69(-2.18%)
Jul 03, 2025 352.86 354.98 351.02 353.24 1,091,089 +1.49(+0.42%)
Jul 02, 2025 353.81 355.53 350.66 351.75 1,343,678 -2.78(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.