Advertisement
U.S. markets open in 1 hour 38 minutes

The Sherwin-Williams Company (SHW)

NYSE - NYSE Delayed Price. Currency in USD
346.89+4.89 (+1.43%)
At close: 04:00PM EDT
348.00 +1.11 (+0.32%)
Pre-Market: 07:07AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024345.00347.04344.07346.89346.89958,500
Mar 26, 2024342.23344.47341.79342.00342.001,127,200
Mar 25, 2024341.28342.52340.13342.00342.001,168,800
Mar 22, 2024347.00347.00342.66342.87342.87889,300
Mar 21, 2024343.02347.62340.01347.23347.231,332,200
Mar 20, 2024337.78342.85336.13341.05341.051,222,700
Mar 19, 2024336.35337.37334.83336.58336.58855,800
Mar 18, 2024337.80338.34334.70335.27335.271,083,200
Mar 15, 2024331.43337.95330.82334.66334.661,623,800
Mar 14, 2024336.53338.73332.39334.92334.921,417,100
Mar 13, 2024341.71342.00333.59336.81336.811,835,200
Mar 12, 2024340.62343.29339.15342.70342.701,305,100
Mar 11, 2024340.29340.64335.93340.39340.39992,700
Mar 08, 2024346.06347.71340.07340.69340.691,297,200
Mar 07, 2024344.00346.14340.00344.66344.661,581,400
Mar 06, 2024336.28337.44334.21336.49336.491,097,600
Mar 05, 2024335.66339.50332.25333.28333.281,277,800
Mar 04, 2024334.31337.49334.14337.10337.101,146,100
Mar 01, 2024330.30335.94328.95335.23335.231,596,200
Feb 29, 2024330.86332.83329.73332.03332.031,852,500
Feb 28, 2024327.36330.73325.80329.68329.681,340,300
Feb 27, 2024325.00328.09323.38327.72327.721,434,000
Feb 26, 2024322.03324.50321.52322.51322.511,532,200
Feb 23, 2024320.75322.86319.80322.03322.031,387,800
Feb 23, 20240.715 Dividend
Feb 22, 2024315.00321.23314.55320.62319.901,020,700
Feb 21, 2024311.77314.77310.64314.29313.591,097,000
Feb 20, 2024307.98312.01306.38311.26310.57998,200
Feb 16, 2024311.83312.89308.79309.08308.391,699,200
Feb 15, 2024313.00314.38311.57312.51311.81977,400
Feb 14, 2024308.97311.85307.43311.03310.34945,700
Feb 13, 2024305.65308.25301.98307.21306.52975,000
Feb 12, 2024311.96313.26310.22310.42309.73991,600
Feb 09, 2024312.22312.99309.39311.74311.04912,500
Feb 08, 2024311.11312.42307.47312.15311.451,260,000
Feb 07, 2024310.11312.98309.49309.86309.171,828,500
Feb 06, 2024304.50308.06303.89307.88307.191,517,400
Feb 05, 2024307.10308.04302.87304.49303.812,267,500
Feb 02, 2024306.32311.57304.45309.99309.301,526,400
Feb 01, 2024304.89309.53302.37309.08308.391,503,100
Jan 31, 2024307.50308.73304.00304.38303.701,910,600
Jan 30, 2024307.54310.00306.67307.63306.941,367,700
Jan 29, 2024301.85308.40301.77308.09307.401,564,200
Jan 26, 2024304.28306.26300.64301.85301.181,721,500
Jan 25, 2024295.00305.98292.00303.91303.233,830,800
Jan 24, 2024306.49307.83300.86301.06300.391,847,000
Jan 23, 2024308.70309.17305.04305.46304.781,409,500
Jan 22, 2024305.02308.45304.95307.48306.791,169,100
Jan 19, 2024307.42307.66302.93304.02303.341,673,700
Jan 18, 2024301.89306.80300.60306.37305.691,215,500
Jan 17, 2024297.76302.78297.50300.88300.211,562,600
Jan 16, 2024302.00302.84298.69300.08299.411,177,800
Jan 12, 2024298.87302.58296.39302.51301.841,515,300
Jan 11, 2024299.00299.35296.32297.42296.761,341,200
Jan 10, 2024297.47298.81296.50298.40297.731,824,100
Jan 09, 2024297.47298.72295.08297.51296.851,730,400
Jan 08, 2024296.88300.35294.57299.47298.801,334,500
Jan 05, 2024294.96299.27294.96296.68296.021,343,000
Jan 04, 2024295.23297.95293.17295.77295.111,711,200
Jan 03, 2024301.00301.23296.18296.77296.112,153,200
Jan 02, 2024304.60306.43300.89304.91304.231,968,500
Dec 29, 2023312.90314.14311.51311.90311.20682,000
Dec 28, 2023313.14314.00311.97312.84312.14664,200
Dec 27, 2023311.94313.41311.81313.27312.57694,100
Dec 26, 2023311.45314.03310.37312.67311.97548,500
Dec 22, 2023307.71311.32306.17311.27310.581,347,900
Dec 21, 2023307.17307.85305.15306.93306.25921,800
Dec 20, 2023307.00307.71303.44304.21303.531,567,000
Dec 19, 2023309.00310.46306.94307.21306.521,789,300
Dec 18, 2023308.98309.00306.54308.37307.681,255,400
Dec 15, 2023305.59311.87305.59309.77309.082,847,100
Dec 14, 2023306.26310.19305.00306.77306.092,130,800
Dec 13, 2023295.66304.09294.89303.39302.711,864,600
Dec 12, 2023292.65295.36290.89294.82294.161,890,000
Dec 11, 2023293.00293.35290.05291.63290.981,360,800
Dec 08, 2023290.92292.44288.27289.82289.171,265,600
Dec 07, 2023287.52292.84286.47291.58290.931,923,800
Dec 06, 2023286.09289.40285.95286.71286.073,189,700
Dec 05, 2023280.84283.26278.45283.00282.371,786,800
Dec 04, 2023281.12285.55280.01281.46280.831,608,800
Dec 01, 2023278.18282.59276.13282.33281.701,537,100
Nov 30, 2023273.41279.12272.34278.80278.181,648,000
Nov 29, 2023274.60276.10273.21273.72273.111,037,400
Nov 28, 2023274.59275.19272.75273.45272.841,249,600
Nov 27, 2023274.88276.51274.02275.38274.771,378,500
Nov 24, 2023275.11276.81274.85275.83275.21364,900
Nov 22, 2023276.79277.80273.57274.65274.04764,700
Nov 21, 2023273.25274.63270.95273.54272.931,838,300
Nov 20, 2023270.28274.42269.28273.04272.431,987,900
Nov 17, 2023270.38271.40268.29270.28269.681,104,400
Nov 16, 2023264.54269.86264.54269.30268.701,327,700
Nov 16, 20230.605 Dividend
Nov 15, 2023266.34269.12264.70264.79263.601,201,300
Nov 14, 2023259.05268.70258.52266.34265.141,664,000
Nov 13, 2023254.91255.63252.75253.89252.751,079,300
Nov 10, 2023253.24256.38251.69255.75254.601,518,300
Nov 09, 2023256.39256.57252.20252.40251.261,116,300
Nov 08, 2023252.63256.71252.23256.09254.941,173,800
Nov 07, 2023251.00252.84249.49251.99250.851,017,200
Nov 06, 2023250.39251.99249.93250.50249.371,048,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...