• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Sherwin-Williams (NY:SHW)

    334.06 +20.10 (+6.40%)
    Streaming Delayed Price Updated: 11:23 AM EDT, Apr 8, 2026 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 (%)
    Apr 07, 2026 315.19 316.00 310.61 313.96 1,329,075 -2.43(-0.77%)
    Apr 06, 2026 316.53 318.14 313.72 316.39 1,155,244 -1.61(-0.51%)
    Apr 02, 2026 319.01 324.16 312.46 318.00 1,768,172 -7.70(-2.36%)
    Apr 01, 2026 323.43 331.10 322.95 325.70 1,835,944 +5.15(+1.61%)
    Mar 31, 2026 319.69 323.29 313.68 320.55 1,769,222 +4.65(+1.47%)
    Mar 30, 2026 318.50 322.16 315.00 315.90 1,942,829 +0.53(+0.17%)
    Mar 27, 2026 318.42 320.95 314.84 315.37 1,291,791 -4.18(-1.31%)
    Mar 26, 2026 317.52 326.62 317.32 319.55 2,058,005 -2.40(-0.75%)
    Mar 25, 2026 318.13 322.07 313.33 321.95 1,860,213 +8.25(+2.63%)
    Mar 24, 2026 311.09 316.71 308.94 313.70 1,914,012 -0.25(-0.08%)
    Mar 23, 2026 306.49 318.54 306.26 313.95 1,962,870 +10.42(+3.43%)
    Mar 20, 2026 308.79 312.04 301.58 303.53 2,708,643 -6.85(-2.21%)
    Mar 19, 2026 306.97 310.47 303.42 310.38 2,391,567 -1.74(-0.56%)
    Mar 18, 2026 316.35 318.32 310.26 312.12 2,092,392 -8.58(-2.68%)
    Mar 17, 2026 325.00 325.00 320.14 320.70 1,497,872 -2.01(-0.62%)
    Mar 16, 2026 324.70 327.53 321.55 322.71 1,192,740 +2.93(+0.92%)
    Mar 13, 2026 321.50 329.37 318.92 319.78 1,451,227 +2.08(+0.65%)
    Mar 12, 2026 321.86 324.89 317.44 317.70 1,549,547 -5.04(-1.56%)
    Mar 11, 2026 329.30 330.16 321.74 322.74 1,530,903 -7.59(-2.30%)
    Mar 10, 2026 332.45 337.23 329.26 330.33 1,418,914 -3.07(-0.92%)
    Mar 09, 2026 324.52 333.48 321.37 333.40 2,189,582 +3.52(+1.07%)
    Mar 06, 2026 330.87 331.68 325.09 329.88 1,827,099 -5.57(-1.66%)
    Mar 05, 2026 342.80 343.43 332.66 335.45 1,802,237 -12.22(-3.51%)
    Mar 04, 2026 349.20 349.25 343.89 347.67 1,278,226 -1.16(-0.33%)
    Mar 03, 2026 343.96 350.88 337.89 348.83 1,711,111 -7.27(-2.04%)
    Mar 02, 2026 355.51 357.47 345.66 356.10 1,690,865 -6.49(-1.79%)
    Feb 27, 2026 356.50 363.06 353.55 362.59 1,936,008 +2.09(+0.58%)
    Feb 26, 2026 359.74 361.78 354.59 360.50 1,222,769 +3.25(+0.91%)
    Feb 25, 2026 368.52 368.53 354.44 357.25 1,532,308 -7.48(-2.05%)
    Feb 24, 2026 367.21 368.82 363.22 364.73 1,759,716 +0.46(+0.13%)
    Feb 23, 2026 358.94 365.83 357.73 364.27 1,664,429 +3.64(+1.01%)
    Feb 20, 2026 358.26 364.44 357.13 360.63 1,652,894 +3.02(+0.84%)
    Feb 19, 2026 363.68 365.58 356.81 357.61 1,627,832 -8.15(-2.23%)
    Feb 18, 2026 368.00 368.90 364.75 365.76 1,188,697 -2.18(-0.59%)
    Feb 17, 2026 370.20 372.45 364.72 367.94 1,335,987 -0.95(-0.26%)
    Feb 13, 2026 374.45 377.77 367.21 368.89 2,162,238 -3.71(-1.00%)
    Feb 12, 2026 370.00 374.87 367.37 372.60 2,305,578 +5.63(+1.53%)
    Feb 11, 2026 363.90 367.24 362.83 366.97 1,451,519 +2.32(+0.64%)
    Feb 10, 2026 363.61 365.96 359.82 364.65 1,655,640 +4.05(+1.12%)
    Feb 09, 2026 362.22 362.74 357.67 360.60 1,761,530 -1.38(-0.38%)
    Feb 06, 2026 363.23 367.46 361.10 361.98 2,355,484 +0.94(+0.26%)
    Feb 05, 2026 369.21 369.21 360.29 361.04 2,086,453 -7.87(-2.13%)
    Feb 04, 2026 365.01 370.00 362.14 368.91 2,460,778 +9.27(+2.58%)
    Feb 03, 2026 355.15 369.44 354.68 359.64 2,555,126 +3.28(+0.92%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.