SHW
Sherwin-Williams (SHW)
NYSE
$353.61+$2.22 (+0.63%)
Price as of Nov 13, 2026 12:44 PM EST
  • $84.9B
    Market Cap
  • 4.69%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +9.74%
    Low Price$320.07
    High Price$362.67
  • 3 Months
    -2.22%
    Low Price$314.28
    High Price$362.67
  • 1 Year
    +4.69%
    Low Price$291.66
    High Price$369.12
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.80 Dividend
11/12/2026
357.01
359.07
349.90
350.59
-1.23%
2,015,600
11/11/2026
351.08
355.03
349.29
354.95
+0.12%
1,561,410
11/10/2026
355.20
357.58
351.26
354.53
-0.72%
1,956,562
11/09/2026
350.20
360.18
348.22
357.12
+4.02%
2,052,146
11/06/2026
339.92
346.30
337.43
343.32
-1.41%
2,095,877
11/05/2026
368.16
370.37
346.44
348.22
-3.99%
3,088,803
11/04/2026
354.19
364.83
349.69
362.67
+6.64%
3,172,516
11/03/2026
348.24
349.20
339.15
340.09
-3.26%
1,591,777
11/02/2026
340.07
352.30
337.56
351.57
+5.94%
3,117,841
10/30/2026
333.45
334.30
328.84
331.85
+0.76%
2,210,718
10/29/2026
328.00
329.46
322.27
329.35
+2.90%
2,370,756
10/28/2026
322.98
324.42
317.90
320.07
-1.60%
2,963,748
10/27/2026
314.93
332.11
312.54
325.27
-2.73%
3,133,391
10/27/2026
$3.63 Earnings
10/26/2026
341.72
341.72
334.25
334.40
-0.56%
1,602,429
10/23/2026
341.79
341.79
335.14
336.29
-2.48%
1,480,356
10/22/2026
334.33
345.40
334.03
344.84
+2.48%
1,698,097
10/21/2026
338.53
338.54
332.61
336.50
+0.37%
1,226,494
10/20/2026
332.19
337.70
330.86
335.25
+1.33%
1,693,340
10/19/2026
331.79
332.84
329.20
330.86
-1.07%
1,227,898
10/16/2026
337.32
342.86
331.00
334.44
-0.51%
1,793,870
10/15/2026
329.47
339.00
329.25
336.15
+3.81%
2,207,186
10/14/2026
321.09
324.15
319.05
323.80
+0.14%
1,403,829
10/13/2026
320.06
323.38
318.24
323.36
+1.21%
1,245,342
10/12/2026
315.41
321.69
314.28
319.48
+0.27%
932,282
10/09/2026
320.14
321.27
317.34
318.63
-0.52%
885,485
10/08/2026
311.76
320.66
310.52
320.30
+1.91%
1,495,279
10/07/2026
316.83
317.45
310.41
314.28
-1.92%
1,746,004
10/06/2026
319.63
322.11
317.47
320.43
+0.85%
1,366,481
10/05/2026
317.98
319.81
314.92
317.73
-0.33%
1,323,273
10/02/2026
324.25
325.56
318.12
318.78
-0.40%
1,571,597
10/01/2026
319.91
320.94
312.55
320.05
-0.77%
1,627,105
09/30/2026
330.35
330.51
321.68
322.53
-2.17%
1,403,520
09/29/2026
332.98
335.77
327.18
329.69
-0.71%
2,223,291
09/28/2026
324.99
332.55
322.64
332.03
+1.12%
1,470,522
09/25/2026
320.33
329.38
319.78
328.35
+2.72%
1,843,782
09/24/2026
324.11
325.46
315.85
319.67
-1.86%
2,490,673
09/23/2026
324.70
327.17
322.41
325.72
-0.58%
2,260,509
09/22/2026
325.39
328.73
323.87
327.60
+2.19%
1,647,907
09/21/2026
325.26
325.26
319.92
320.58
+0.18%
1,511,664
09/18/2026
317.33
320.66
313.66
320.00
-0.07%
2,853,013
09/17/2026
327.13
327.69
319.91
320.21
-0.16%
1,508,271
09/16/2026
324.03
326.68
318.03
320.73
-0.54%
1,642,131
09/15/2026
323.75
324.81
318.19
322.48
-0.39%
1,246,380
09/14/2026
320.28
326.64
317.13
323.76
+0.37%
1,795,794
09/11/2026
320.83
324.17
316.83
322.57
+1.85%
2,172,254
09/10/2026
319.27
319.27
314.70
316.72
-1.00%
1,773,005
09/09/2026
322.13
325.74
318.88
319.91
-1.67%
1,259,177
09/08/2026
329.49
331.58
324.83
325.35
-2.28%
1,208,107
09/04/2026
329.94
333.19
329.94
332.95
+0.44%
977,722
09/03/2026
334.45
335.30
327.03
331.50
+0.30%
1,576,872
09/02/2026
333.21
335.06
329.85
330.50
+0.39%
1,401,364
09/01/2026
337.14
337.14
328.15
329.20
-2.62%
1,471,946
08/31/2026
340.72
341.61
337.27
338.04
-1.75%
2,135,617
08/28/2026
347.39
347.99
342.21
344.07
-0.10%
1,618,486
08/27/2026
345.21
346.68
342.25
344.42
-0.99%
1,264,374
08/26/2026
351.20
354.70
346.75
347.87
-0.51%
1,655,459
08/25/2026
349.70
351.73
345.40
349.65
+1.07%
1,271,550
08/24/2026
345.85
349.59
344.35
345.94
+0.04%
1,670,042
08/21/2026
346.59
349.22
344.92
345.80
+0.14%
1,686,623
08/21/2026
$0.80 Dividend
08/20/2026
345.28
348.36
338.94
345.32
-1.89%
1,828,490
08/19/2026
349.65
355.24
349.01
351.97
+2.41%
1,538,330
08/18/2026
348.16
350.58
343.57
343.69
-1.34%
1,217,758
08/17/2026
353.46
355.06
347.14
348.37
-2.54%
2,192,134
08/14/2026
359.07
359.92
355.24
357.46
-0.68%
1,123,184
08/13/2026
361.79
362.28
356.73
359.90
+0.37%
1,723,168
08/12/2026
365.77
365.77
357.75
358.55
-1.16%
1,766,275
08/11/2026
359.71
366.25
359.30
362.75
+0.47%
1,132,819
08/10/2026
366.63
366.63
359.50
361.05
-1.90%
1,621,379
08/07/2026
363.74
370.46
362.19
368.04
+1.74%
1,573,326
08/06/2026
368.20
369.83
360.47
361.76
-1.69%
1,876,734
08/05/2026
361.66
368.07
360.73
367.99
+2.24%
1,983,334
08/04/2026
357.44
362.82
355.31
359.91
+2.07%
2,571,580
08/03/2026
347.02
352.71
345.73
352.60
+3.92%
2,082,686
07/31/2026
341.61
341.61
335.94
339.29
-1.16%
1,674,995
07/30/2026
344.31
344.98
338.56
343.26
+0.28%
1,764,495
07/29/2026
350.39
350.39
327.51
342.31
-2.93%
3,370,747
07/28/2026
345.90
355.63
341.54
352.65
+8.25%
3,744,479
07/28/2026
$3.70 Earnings
07/27/2026
323.51
328.26
318.54
325.77
+3.07%
3,207,923
07/24/2026
311.83
318.67
311.58
316.06
+2.24%
2,021,315
07/23/2026
306.99
314.34
299.72
309.12
-2.93%
2,446,669
07/22/2026
319.58
321.32
316.86
318.45
+0.46%
2,766,020
07/21/2026
322.87
322.87
316.05
317.00
-1.59%
1,285,590
07/20/2026
330.15
331.81
321.74
322.12
-2.33%
1,481,865
07/17/2026
334.87
342.12
328.86
329.80
-2.02%
1,665,699
07/16/2026
329.77
337.68
329.46
336.59
+1.76%
1,631,805
07/15/2026
328.48
333.97
327.09
330.77
+1.15%
2,501,234
07/14/2026
331.60
333.36
325.88
327.00
-0.14%
1,486,230
07/13/2026
330.67
333.81
326.03
327.46
-1.50%
2,081,791
07/10/2026
332.45
335.66
330.62
332.46
+0.59%
1,125,161
07/09/2026
332.15
332.42
327.99
330.51
+0.44%
1,314,366
07/08/2026
331.38
333.47
326.36
329.06
-3.42%
2,232,226
07/07/2026
351.68
352.05
338.24
340.69
-1.97%
2,459,791
07/06/2026
351.51
351.99
342.78
347.53
-0.95%
1,687,969
07/02/2026
347.14
350.87
340.55
350.87
+1.86%
2,078,824
07/01/2026
342.47
350.37
340.59
344.47
+0.50%
2,485,320
06/30/2026
341.23
344.41
338.49
342.74
+0.006%
2,455,910