SHW
Sherwin-Williams (SHW)
NYSE
$354.24+$13.39 (+3.93%)
Price as of Aug 03, 2026 6:44 PM EDT
  • $85.0B
    Market Cap
  • 0.18%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.01%
    Low Price$310.54
    High Price$354.27
  • 3 Months
    +6.26%
    Low Price$293.00
    High Price$354.27
  • 1 Year
    +0.18%
    Low Price$293.00
    High Price$372.56
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
343.18
343.18
337.48
340.85
-1.16%
1,674,995
07/30/2026
345.89
346.57
340.12
344.84
+0.28%
1,764,495
07/29/2026
352.00
352.00
329.02
343.88
-2.93%
3,370,747
07/28/2026
347.49
357.27
343.11
354.27
+8.25%
3,744,479
07/28/2026
$3.70 Earnings
07/27/2026
325.00
329.77
320.00
327.27
+3.07%
3,207,923
07/24/2026
313.26
320.14
313.01
317.51
+2.24%
2,021,315
07/23/2026
308.40
315.79
301.10
310.54
-2.93%
2,446,669
07/22/2026
321.05
322.79
318.32
319.91
+0.46%
2,766,020
07/21/2026
324.35
324.35
317.50
318.46
-1.59%
1,285,590
07/20/2026
331.67
333.34
323.22
323.60
-2.33%
1,481,865
07/17/2026
336.41
343.69
330.37
331.32
-2.02%
1,665,699
07/16/2026
331.29
339.23
330.98
338.14
+1.76%
1,631,805
07/15/2026
329.99
335.51
328.60
332.29
+1.15%
2,501,234
07/14/2026
333.12
334.90
327.38
328.50
-0.14%
1,486,230
07/13/2026
332.19
335.35
327.53
328.97
-1.50%
2,081,791
07/10/2026
333.98
337.20
332.14
333.99
+0.59%
1,125,161
07/09/2026
333.68
333.95
329.50
332.03
+0.44%
1,314,366
07/08/2026
332.90
335.00
327.86
330.57
-3.42%
2,232,226
07/07/2026
353.30
353.67
339.80
342.26
-1.97%
2,459,791
07/06/2026
353.13
353.61
344.36
349.13
-0.95%
1,687,969
07/02/2026
348.74
352.48
342.12
352.48
+1.86%
2,078,824
07/01/2026
344.04
351.98
342.16
346.05
+0.50%
2,485,320
06/30/2026
342.80
345.99
340.05
344.32
+0.006%
2,455,910
06/29/2026
342.99
344.56
340.30
344.30
+0.07%
3,913,414
06/26/2026
339.73
345.77
337.06
344.07
+1.47%
8,234,953
06/25/2026
335.40
344.00
335.40
339.08
+1.79%
2,704,301
06/24/2026
327.32
337.71
326.12
333.13
+3.17%
2,847,704
06/23/2026
322.00
329.88
320.23
322.90
+1.89%
3,080,677
06/22/2026
315.98
322.29
315.71
316.90
-1.21%
3,159,992
06/18/2026
315.76
322.50
314.83
320.79
+2.23%
4,269,140
06/17/2026
322.78
324.09
312.17
313.80
-2.68%
2,035,521
06/16/2026
323.98
326.00
319.70
322.44
+0.69%
2,415,659
06/15/2026
324.64
327.33
319.39
320.24
+0.93%
2,678,611
06/12/2026
321.48
323.57
316.91
317.30
+0.13%
1,954,002
06/11/2026
305.32
317.15
304.17
316.89
+4.27%
2,955,564
06/10/2026
309.99
310.59
303.70
303.91
-2.14%
1,821,577
06/09/2026
302.96
310.70
302.41
310.55
+3.67%
2,589,110
06/08/2026
302.00
304.43
299.02
299.55
-1.88%
2,441,832
06/05/2026
301.34
308.00
301.34
305.30
+1.74%
2,470,098
06/04/2026
301.02
303.00
296.73
300.09
+1.21%
1,876,547
06/03/2026
300.51
302.03
295.66
296.49
+1.19%
2,041,655
06/02/2026
291.99
295.57
289.86
293.00
-0.63%
2,102,435
06/01/2026
299.95
303.69
292.39
294.86
-2.96%
2,395,515
05/29/2026
305.42
309.15
303.53
303.84
-0.43%
2,569,433
05/28/2026
308.00
308.75
303.20
305.14
-1.56%
1,974,507
05/27/2026
312.00
315.56
309.09
309.97
-0.41%
2,682,730
05/26/2026
312.00
314.45
308.83
311.25
+0.70%
2,103,714
05/22/2026
310.56
312.59
307.50
309.08
+0.18%
1,274,424
05/22/2026
$0.80 Dividend
05/21/2026
302.69
311.18
298.16
308.54
+0.53%
2,113,825
05/20/2026
298.25
307.28
294.24
306.90
+2.89%
2,727,240
05/19/2026
298.13
300.45
293.56
298.28
-1.23%
2,146,730
05/18/2026
300.72
307.36
300.14
302.00
+0.89%
1,897,198
05/15/2026
307.45
307.45
299.27
299.32
-2.94%
3,848,395
05/14/2026
308.54
310.16
306.14
308.38
+0.93%
2,588,257
05/13/2026
309.07
309.77
302.09
305.55
-1.68%
3,838,050
05/12/2026
311.71
312.75
308.90
310.77
-0.36%
1,721,678
05/11/2026
316.20
316.83
310.91
311.89
-1.30%
1,786,995
05/08/2026
322.35
323.14
315.01
316.00
-1.06%
1,249,732
05/07/2026
325.91
328.14
317.45
319.38
-1.06%
1,828,288
05/06/2026
322.16
326.21
320.22
322.79
+3.57%
2,628,503
05/05/2026
311.49
312.51
306.26
311.65
+0.63%
1,480,750
05/04/2026
314.24
318.10
309.47
309.69
-2.36%
1,942,485
05/01/2026
322.34
324.07
316.58
317.18
-1.12%
1,378,345
04/30/2026
319.85
322.89
318.39
320.78
+1.18%
2,165,732
04/29/2026
319.17
320.61
312.59
317.03
-1.98%
2,095,377
04/28/2026
341.15
343.16
320.25
323.43
-3.52%
2,439,829
04/28/2026
$2.35 Earnings
04/27/2026
339.83
342.54
334.78
335.23
-0.47%
1,836,901
04/24/2026
335.87
337.70
332.92
336.83
+0.01%
1,692,942
04/23/2026
335.15
337.18
330.65
336.79
+0.75%
1,190,233
04/22/2026
338.78
341.59
332.43
334.28
+0.16%
1,309,493
04/21/2026
343.05
344.51
331.25
333.74
-2.71%
1,489,511
04/20/2026
342.87
344.09
339.18
343.04
-0.47%
1,313,786
04/17/2026
337.76
349.68
336.20
344.66
+3.66%
2,683,322
04/16/2026
333.74
338.02
330.24
332.48
+1.37%
1,396,331
04/15/2026
332.94
333.68
325.41
327.99
-1.43%
1,648,983
04/14/2026
334.11
335.41
332.42
332.74
-0.23%
1,176,600
04/13/2026
333.32
335.62
326.26
333.52
-0.51%
1,499,223
04/10/2026
334.85
336.38
330.94
335.24
+0.11%
1,426,952
04/09/2026
331.19
338.44
329.15
334.86
+0.02%
1,506,572
04/08/2026
330.93
337.25
328.66
334.80
+6.91%
1,949,844
04/07/2026
314.37
315.18
309.81
313.15
-0.77%
1,329,551
04/06/2026
315.71
317.32
312.91
315.57
-0.51%
1,155,246
04/02/2026
318.18
323.32
311.65
317.18
-2.36%
1,768,170
04/01/2026
322.59
330.24
322.12
324.86
+1.61%
1,835,943
03/31/2026
318.86
322.45
312.87
319.72
+1.47%
1,769,317
03/30/2026
317.68
321.33
314.19
315.08
+0.17%
1,942,827
03/27/2026
317.60
320.12
314.03
314.55
-1.31%
1,291,789
03/26/2026
316.70
325.78
316.50
318.72
-0.75%
2,058,007
03/25/2026
317.31
321.24
312.52
321.12
+2.63%
1,860,260
03/24/2026
310.29
315.89
308.14
312.89
-0.08%
1,914,011
03/23/2026
305.70
317.72
305.47
313.14
+3.43%
1,962,903
03/20/2026
307.99
311.23
300.80
302.75
-2.21%
2,708,579
03/19/2026
306.18
309.67
302.64
309.58
-0.56%
2,391,566
03/18/2026
315.53
317.50
309.46
311.31
-2.68%
2,092,397
03/17/2026
324.16
324.16
319.31
319.87
-0.62%
1,497,945
03/16/2026
323.86
326.69
320.71
321.88
+0.92%
1,192,738
03/13/2026
320.67
328.52
318.10
318.95
+0.65%
1,451,226