Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sherwin-Williams (SHW)

349.89
-1.50 (-0.43%)
NYSE · Last Trade: Nov 14th, 6:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sherwin-Williams (SHW)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026350.38353.96348.92349.892,005,059349.89
11/12/2026357.82359.89350.70351.392,015,598350.59
11/11/2026351.88355.84350.09355.761,561,192354.95
11/10/2026356.01358.39352.06355.341,956,554354.53
11/09/2026351.00361.00349.01357.932,052,126357.12
11/06/2026340.70347.09338.20344.102,095,835343.32
11/05/2026369.00371.22347.23349.013,088,758348.21
11/04/2026355.00365.66350.49363.503,171,980362.67
11/03/2026349.03350.00339.92340.871,591,751340.09
11/02/2026340.85353.10338.33352.373,116,118351.57
10/30/2026334.21335.06329.59332.612,210,719331.85
10/29/2026328.75330.21323.01330.102,370,712329.35
10/28/2026323.72325.16318.63320.802,963,654320.07
10/27/2026315.64332.87313.25326.013,133,353325.27
10/26/2026342.50342.50335.01335.161,602,417334.40
10/23/2026342.57342.57335.90337.061,480,356336.29
10/22/2026335.09346.19334.79345.631,698,019344.84
10/21/2026339.30339.31333.37337.271,226,463336.50
10/20/2026332.95338.47331.61336.011,693,334335.25
10/19/2026332.55333.60329.95331.611,227,893330.86
10/16/2026338.09343.64331.76335.201,793,842334.44
10/15/2026330.22339.77330.00336.922,207,131336.15
10/14/2026321.82324.89319.78324.541,403,571323.80
10/13/2026320.79324.12318.97324.101,245,326323.36
10/12/2026316.13322.42315.00320.21932,281319.48
10/09/2026320.87322.00318.06319.36885,485318.63
10/08/2026312.47321.39311.23321.031,495,285320.30
10/07/2026317.55318.17311.12315.001,745,990314.28
10/06/2026320.36322.85318.19321.161,366,477320.43
10/05/2026318.71320.54315.64318.461,323,257317.74
10/02/2026324.99326.31318.85319.511,571,598318.78
10/01/2026320.64321.67313.26320.781,627,100320.05
9/30/2026331.10331.26322.42323.271,403,522322.53
9/29/2026333.74336.54327.93330.442,223,517329.69
9/28/2026325.73333.31323.38332.791,470,499332.03
9/25/2026321.06330.13320.51329.101,843,783328.35
9/24/2026324.85326.20316.57320.402,490,670319.67
9/23/2026325.44327.92323.15326.462,260,584325.72
9/22/2026326.13329.48324.61328.351,647,903327.60
9/21/2026326.00326.00320.65321.311,511,640320.58
9/18/2026318.05321.39314.38320.732,853,015320.00
9/17/2026327.88328.44320.64320.941,508,265320.21
9/16/2026324.77327.43318.76321.461,642,027320.73
9/15/2026324.49325.55318.92323.221,246,377322.48
9/14/2026321.01327.38317.85324.501,795,791323.76
9/11/2026321.56324.91317.55323.312,172,257322.57
9/10/2026319.99320.00315.42317.441,772,936316.72
9/09/2026322.87326.48319.61320.641,259,174319.91
9/08/2026330.24332.34325.57326.091,208,108325.35
9/04/2026330.69333.95330.69333.71977,723332.95
9/03/2026335.21336.07327.78332.261,576,870331.50
9/02/2026333.97335.82330.60331.251,401,359330.50
9/01/2026337.91337.91328.90329.951,471,919329.20
8/31/2026341.50342.39338.04338.812,135,592338.04
8/28/2026348.18348.78343.00344.861,618,487344.07
8/27/2026346.00347.48343.04345.211,264,374344.42
8/26/2026352.00355.51347.54348.661,655,375347.87
8/25/2026350.50352.53346.19350.451,271,544349.65
8/24/2026346.64350.39345.14346.731,670,040345.94
8/21/2026347.38350.02345.70346.591,686,624345.80
8/20/2026346.87349.96340.50346.911,828,485345.32
8/19/2026351.26356.88350.61353.591,538,329351.97
8/18/2026349.76352.19345.15345.271,217,747343.69
8/17/2026355.09356.69348.74349.972,192,173348.37
8/14/2026360.72361.58356.87359.101,123,184357.46