SHW
Sherwin-Williams (SHW)
NYSE
$322.71+$5.81 (+1.83%)
Price as of Jun 23, 2026 7:40 PM EDT
  • $78.2B
    Market Cap
  • -6.96%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +2.53%
    Low Price$293.00
    High Price$322.44
  • 3 Months
    +4.68%
    Low Price$293.00
    High Price$345.55
  • 1 Year
    -6.96%
    Low Price$293.00
    High Price$375.23
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
321.03
324.05
316.62
316.88
-1.56%
1,549,559
03/11/2026
328.45
329.31
320.91
321.91
-2.30%
1,531,118
03/10/2026
331.59
336.36
328.41
329.48
-0.92%
1,418,917
03/09/2026
323.68
332.62
320.53
332.54
+1.07%
2,189,580
03/06/2026
330.01
330.82
324.25
329.03
-1.66%
1,827,097
03/05/2026
341.91
342.54
331.80
334.58
-3.51%
1,803,237
03/04/2026
348.30
348.34
343.00
346.77
-0.33%
1,277,657
03/03/2026
343.07
349.98
337.02
347.93
-2.04%
1,711,118
03/02/2026
354.59
356.55
344.77
355.18
-1.57%
1,690,864
03/02/2026
$0.80 Dividend
02/27/2026
354.79
361.32
351.86
360.85
+0.58%
1,936,007
02/26/2026
358.02
360.05
352.89
358.77
+0.91%
1,222,796
02/25/2026
366.76
366.77
352.74
355.54
-2.05%
1,532,306
02/24/2026
365.45
367.05
361.48
362.98
+0.13%
1,759,891
02/23/2026
357.22
364.08
356.02
362.53
+1.01%
1,664,471
02/20/2026
356.55
362.70
355.42
358.90
+0.84%
1,652,893
02/19/2026
361.94
363.83
355.10
355.90
-2.23%
1,627,845
02/18/2026
366.24
367.13
363.00
364.01
-0.59%
1,188,706
02/17/2026
368.43
370.67
362.97
366.18
-0.26%
1,335,992
02/13/2026
372.66
375.96
365.46
367.12
-1.00%
2,162,236
02/12/2026
368.23
373.08
365.61
370.82
+1.53%
2,305,611
02/11/2026
362.16
365.48
361.10
365.21
+0.64%
1,451,604
02/10/2026
361.87
364.21
358.10
362.90
+1.12%
1,655,645
02/09/2026
360.49
361.00
355.96
358.87
-0.38%
1,761,549
02/06/2026
361.49
365.70
359.37
360.25
+0.26%
2,355,484
02/05/2026
367.44
367.45
358.57
359.31
-2.13%
2,086,918
02/04/2026
363.26
368.23
360.41
367.14
+2.58%
2,460,793
02/03/2026
353.45
367.67
352.98
357.92
+0.92%
2,555,140
02/02/2026
356.67
360.69
354.34
354.65
+0.48%
1,909,794