Sherwin-Williams (SHW)
355.44
-3.37 (-0.94%)
NYSE · Last Trade: Jun 3rd, 3:26 AM EDT
Historical Prices For Sherwin-Williams (SHW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 355.80 | 355.80 | 351.19 | 355.44 | 1,990,585 | 355.44 |
| 5/30/2025 | 354.91 | 359.12 | 352.46 | 358.81 | 2,511,952 | 358.81 |
| 5/29/2025 | 356.62 | 357.60 | 352.90 | 355.75 | 726,443 | 355.75 |
| 5/28/2025 | 358.80 | 359.20 | 354.63 | 354.73 | 792,382 | 354.73 |
| 5/27/2025 | 357.42 | 360.08 | 354.14 | 359.32 | 1,260,221 | 359.32 |
| 5/23/2025 | 350.80 | 353.58 | 348.08 | 352.51 | 1,018,258 | 352.51 |
| 5/22/2025 | 353.09 | 355.11 | 351.39 | 352.94 | 1,349,565 | 352.94 |
| 5/21/2025 | 355.89 | 357.87 | 352.20 | 353.94 | 1,449,846 | 353.94 |
| 5/20/2025 | 362.93 | 362.93 | 357.53 | 359.10 | 1,949,579 | 359.10 |
| 5/19/2025 | 359.20 | 362.31 | 358.06 | 362.00 | 1,662,458 | 362.00 |
| 5/16/2025 | 360.52 | 363.55 | 359.09 | 363.51 | 892,934 | 363.51 |
| 5/15/2025 | 352.69 | 362.17 | 352.27 | 361.45 | 1,650,613 | 360.66 |
| 5/14/2025 | 356.57 | 356.57 | 350.81 | 351.37 | 1,159,362 | 350.60 |
| 5/13/2025 | 358.30 | 358.77 | 355.33 | 356.04 | 1,390,703 | 355.26 |
| 5/12/2025 | 359.00 | 363.44 | 356.06 | 357.15 | 1,390,643 | 356.37 |
| 5/09/2025 | 352.48 | 353.78 | 350.21 | 351.86 | 1,470,697 | 351.09 |
| 5/08/2025 | 353.21 | 357.10 | 350.81 | 353.57 | 1,259,382 | 352.80 |
| 5/07/2025 | 352.52 | 353.99 | 349.96 | 351.58 | 1,026,076 | 350.81 |
| 5/06/2025 | 356.38 | 358.62 | 352.29 | 352.52 | 1,159,013 | 351.75 |
| 5/05/2025 | 358.74 | 365.57 | 358.18 | 359.82 | 1,583,532 | 359.03 |
| 5/02/2025 | 357.15 | 361.45 | 357.15 | 359.64 | 1,398,621 | 358.85 |
| 5/01/2025 | 353.39 | 357.00 | 351.71 | 353.64 | 1,447,143 | 352.87 |
| 4/30/2025 | 346.49 | 354.76 | 346.01 | 352.92 | 2,307,143 | 352.15 |
| 4/29/2025 | 345.30 | 352.50 | 339.42 | 348.13 | 2,461,907 | 347.37 |
| 4/28/2025 | 332.61 | 335.62 | 328.88 | 332.20 | 1,800,012 | 331.47 |
| 4/25/2025 | 334.16 | 334.49 | 328.69 | 331.62 | 1,552,937 | 330.89 |
| 4/24/2025 | 332.30 | 335.34 | 328.80 | 334.44 | 1,081,079 | 333.71 |
| 4/23/2025 | 337.44 | 340.34 | 330.19 | 331.25 | 1,338,586 | 330.53 |
| 4/22/2025 | 326.19 | 332.65 | 325.17 | 331.96 | 1,331,553 | 331.23 |
| 4/21/2025 | 331.87 | 331.87 | 319.41 | 322.30 | 1,511,160 | 321.60 |
| 4/17/2025 | 338.14 | 338.14 | 330.61 | 333.38 | 2,238,663 | 332.65 |
| 4/16/2025 | 334.56 | 337.69 | 329.29 | 331.28 | 1,385,957 | 330.56 |
| 4/15/2025 | 339.30 | 341.92 | 336.32 | 336.88 | 1,247,910 | 336.14 |
| 4/14/2025 | 339.02 | 342.73 | 336.00 | 341.02 | 1,631,957 | 340.27 |
| 4/11/2025 | 320.42 | 337.76 | 320.42 | 336.77 | 2,032,655 | 336.03 |
| 4/10/2025 | 332.95 | 334.40 | 318.33 | 329.91 | 2,470,970 | 329.19 |
| 4/09/2025 | 312.23 | 339.11 | 309.72 | 336.25 | 3,253,100 | 335.51 |
| 4/08/2025 | 327.46 | 331.99 | 308.84 | 313.51 | 3,115,401 | 312.82 |
| 4/07/2025 | 324.84 | 334.33 | 316.76 | 322.81 | 3,240,411 | 322.10 |
| 4/04/2025 | 339.62 | 348.75 | 330.98 | 332.06 | 4,338,843 | 331.33 |
| 4/03/2025 | 345.12 | 347.21 | 339.19 | 340.65 | 2,143,917 | 339.90 |
| 4/02/2025 | 347.82 | 353.94 | 346.06 | 353.66 | 1,583,040 | 352.89 |
| 4/01/2025 | 349.23 | 351.84 | 345.56 | 350.57 | 1,257,975 | 349.80 |
| 3/31/2025 | 339.10 | 351.14 | 338.57 | 349.19 | 1,964,576 | 348.43 |
| 3/28/2025 | 347.23 | 348.11 | 339.11 | 339.75 | 1,305,151 | 339.01 |
| 3/27/2025 | 346.00 | 347.34 | 342.89 | 345.65 | 2,058,128 | 344.89 |
| 3/26/2025 | 342.00 | 345.77 | 340.05 | 344.42 | 1,502,106 | 343.67 |
| 3/25/2025 | 341.86 | 343.72 | 338.99 | 341.16 | 1,180,501 | 340.41 |
| 3/24/2025 | 339.72 | 343.35 | 336.11 | 342.71 | 1,847,691 | 341.96 |
| 3/21/2025 | 332.93 | 336.27 | 327.86 | 334.41 | 3,478,416 | 333.68 |
| 3/20/2025 | 332.73 | 341.98 | 332.73 | 336.03 | 2,158,461 | 335.30 |
| 3/19/2025 | 334.62 | 336.93 | 330.15 | 334.92 | 2,112,256 | 334.19 |
| 3/18/2025 | 339.22 | 341.50 | 334.89 | 335.53 | 1,645,303 | 334.80 |
| 3/17/2025 | 339.60 | 344.23 | 337.62 | 342.25 | 1,760,278 | 341.50 |
| 3/14/2025 | 343.95 | 345.30 | 339.19 | 341.78 | 1,860,063 | 341.03 |
| 3/13/2025 | 350.61 | 354.62 | 341.53 | 342.10 | 1,959,516 | 341.35 |
| 3/12/2025 | 357.19 | 357.25 | 348.68 | 349.83 | 1,418,801 | 349.06 |
| 3/11/2025 | 358.00 | 359.75 | 351.12 | 353.02 | 2,001,745 | 352.25 |
| 3/10/2025 | 355.90 | 364.23 | 354.89 | 357.78 | 2,444,070 | 357.00 |
| 3/07/2025 | 361.98 | 365.11 | 355.46 | 363.62 | 2,024,501 | 362.82 |
| 3/06/2025 | 358.19 | 364.99 | 356.96 | 360.08 | 2,101,314 | 359.29 |
| 3/05/2025 | 356.56 | 363.17 | 355.28 | 362.32 | 2,000,241 | 361.53 |
| 3/04/2025 | 355.56 | 360.54 | 353.13 | 355.28 | 2,564,378 | 354.50 |
| 3/03/2025 | 364.27 | 364.27 | 354.72 | 356.73 | 2,607,277 | 355.95 |