Sherwin-Williams (SHW)
303.84
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:31 AM EDT
Historical Prices For Sherwin-Williams (SHW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 305.42 | 309.15 | 303.53 | 303.84 | 2,569,672 | 303.84 |
| 5/28/2026 | 308.00 | 308.75 | 303.20 | 305.14 | 1,974,742 | 305.14 |
| 5/27/2026 | 312.00 | 315.56 | 309.09 | 309.97 | 2,683,284 | 309.97 |
| 5/26/2026 | 312.00 | 314.45 | 308.83 | 311.25 | 2,104,099 | 311.25 |
| 5/22/2026 | 310.56 | 312.58 | 307.50 | 309.08 | 1,274,425 | 309.08 |
| 5/21/2026 | 303.47 | 311.99 | 298.93 | 309.34 | 2,113,889 | 308.54 |
| 5/20/2026 | 299.02 | 308.08 | 295.00 | 307.70 | 2,727,341 | 306.90 |
| 5/19/2026 | 298.90 | 301.23 | 294.32 | 299.05 | 2,147,011 | 298.28 |
| 5/18/2026 | 301.50 | 308.16 | 300.92 | 302.78 | 1,897,187 | 302.00 |
| 5/15/2026 | 308.25 | 308.25 | 300.05 | 300.10 | 3,849,784 | 299.32 |
| 5/14/2026 | 309.34 | 310.96 | 306.93 | 309.18 | 2,588,447 | 308.38 |
| 5/13/2026 | 309.87 | 310.57 | 302.87 | 306.34 | 3,837,764 | 305.55 |
| 5/12/2026 | 312.52 | 313.56 | 309.70 | 311.58 | 1,721,679 | 310.77 |
| 5/11/2026 | 317.02 | 317.65 | 311.72 | 312.70 | 1,786,929 | 311.89 |
| 5/08/2026 | 323.19 | 323.98 | 315.83 | 316.82 | 1,249,734 | 316.00 |
| 5/07/2026 | 326.76 | 328.99 | 318.27 | 320.21 | 1,828,215 | 319.38 |
| 5/06/2026 | 323.00 | 327.06 | 321.05 | 323.63 | 2,628,512 | 322.79 |
| 5/05/2026 | 312.30 | 313.32 | 307.05 | 312.46 | 1,480,652 | 311.65 |
| 5/04/2026 | 315.05 | 318.92 | 310.27 | 310.49 | 1,942,306 | 309.69 |
| 5/01/2026 | 323.18 | 324.91 | 317.40 | 318.00 | 1,378,347 | 317.18 |
| 4/30/2026 | 320.68 | 323.73 | 319.21 | 321.61 | 2,165,657 | 320.78 |
| 4/29/2026 | 320.00 | 321.44 | 313.40 | 317.85 | 2,094,789 | 317.03 |
| 4/28/2026 | 342.03 | 344.05 | 321.08 | 324.27 | 2,439,819 | 323.43 |
| 4/27/2026 | 340.71 | 343.43 | 335.65 | 336.10 | 1,836,872 | 335.23 |
| 4/24/2026 | 336.74 | 338.58 | 333.78 | 337.70 | 1,692,942 | 336.83 |
| 4/23/2026 | 336.02 | 338.05 | 331.50 | 337.66 | 1,190,234 | 336.79 |
| 4/22/2026 | 339.66 | 342.48 | 333.29 | 335.15 | 1,309,492 | 334.28 |
| 4/21/2026 | 343.94 | 345.40 | 332.11 | 334.61 | 1,490,051 | 333.75 |
| 4/20/2026 | 343.76 | 344.98 | 340.06 | 343.93 | 1,314,364 | 343.04 |
| 4/17/2026 | 338.64 | 350.59 | 337.07 | 345.55 | 2,683,325 | 344.66 |
| 4/16/2026 | 334.61 | 338.90 | 331.10 | 333.34 | 1,396,332 | 332.48 |
| 4/15/2026 | 333.80 | 334.55 | 326.25 | 328.84 | 1,648,634 | 327.99 |
| 4/14/2026 | 334.98 | 336.28 | 333.28 | 333.60 | 1,176,600 | 332.74 |
| 4/13/2026 | 334.18 | 336.49 | 327.11 | 334.38 | 1,499,247 | 333.51 |
| 4/10/2026 | 335.72 | 337.25 | 331.80 | 336.11 | 1,426,983 | 335.24 |
| 4/09/2026 | 332.05 | 339.32 | 330.00 | 335.73 | 1,506,753 | 334.86 |
| 4/08/2026 | 331.79 | 338.12 | 329.51 | 335.67 | 1,949,846 | 334.80 |
| 4/07/2026 | 315.19 | 316.00 | 310.61 | 313.96 | 1,329,075 | 313.15 |
| 4/06/2026 | 316.53 | 318.14 | 313.72 | 316.39 | 1,155,244 | 315.57 |
| 4/02/2026 | 319.01 | 324.16 | 312.46 | 318.00 | 1,768,172 | 317.18 |
| 4/01/2026 | 323.43 | 331.10 | 322.95 | 325.70 | 1,835,944 | 324.86 |
| 3/31/2026 | 319.69 | 323.29 | 313.68 | 320.55 | 1,769,222 | 319.72 |
| 3/30/2026 | 318.50 | 322.16 | 315.00 | 315.90 | 1,942,829 | 315.08 |
| 3/27/2026 | 318.42 | 320.95 | 314.84 | 315.37 | 1,291,791 | 314.55 |
| 3/26/2026 | 317.52 | 326.62 | 317.52 | 319.55 | 2,058,005 | 318.72 |
| 3/25/2026 | 318.13 | 322.07 | 313.33 | 321.95 | 1,860,213 | 321.12 |
| 3/24/2026 | 311.09 | 316.71 | 308.94 | 313.70 | 1,914,012 | 312.89 |
| 3/23/2026 | 306.49 | 318.54 | 306.26 | 313.95 | 1,962,870 | 313.14 |
| 3/20/2026 | 308.79 | 312.04 | 301.58 | 303.53 | 2,708,643 | 302.75 |
| 3/19/2026 | 306.97 | 310.47 | 303.42 | 310.38 | 2,391,567 | 309.58 |
| 3/18/2026 | 316.35 | 318.32 | 310.26 | 312.12 | 2,092,392 | 311.31 |
| 3/17/2026 | 325.00 | 325.00 | 320.14 | 320.70 | 1,497,872 | 319.87 |
| 3/16/2026 | 324.70 | 327.53 | 321.55 | 322.71 | 1,192,740 | 321.88 |
| 3/13/2026 | 321.50 | 329.37 | 318.92 | 319.78 | 1,451,227 | 318.95 |
| 3/12/2026 | 321.86 | 324.89 | 317.44 | 317.70 | 1,549,547 | 316.88 |
| 3/11/2026 | 329.30 | 330.16 | 321.74 | 322.74 | 1,530,903 | 321.90 |
| 3/10/2026 | 332.45 | 337.23 | 329.26 | 330.33 | 1,418,917 | 329.48 |
| 3/09/2026 | 324.52 | 333.48 | 321.37 | 333.40 | 2,189,582 | 332.54 |
| 3/06/2026 | 330.87 | 331.68 | 325.09 | 329.88 | 1,827,099 | 329.03 |
| 3/05/2026 | 342.80 | 343.43 | 332.66 | 335.45 | 1,802,237 | 334.58 |
| 3/04/2026 | 349.20 | 349.25 | 343.89 | 347.67 | 1,278,226 | 346.77 |
| 3/03/2026 | 343.96 | 350.88 | 337.89 | 348.83 | 1,711,111 | 347.93 |
| 3/02/2026 | 355.51 | 357.47 | 345.66 | 356.10 | 1,690,865 | 355.18 |