SHW
Sherwin-Williams (SHW)
NYSE
$319.57+$0.06 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $77.6B
    Market Cap
  • -6.94%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -3.54%
    Low Price$317.44
    High Price$333.71
  • 3 Months
    -9.14%
    Low Price$309.82
    High Price$368.88
  • 1 Year
    -6.94%
    Low Price$292.32
    High Price$369.96
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
324.99
326.31
318.85
319.51
-0.40%
1,571,597
10/01/2026
320.64
321.67
313.26
320.78
-0.77%
1,627,105
09/30/2026
331.10
331.26
322.42
323.27
-2.17%
1,403,520
09/29/2026
333.74
336.54
327.93
330.44
-0.71%
2,223,291
09/28/2026
325.73
333.31
323.38
332.79
+1.12%
1,470,522
09/25/2026
321.06
330.13
320.51
329.10
+2.72%
1,843,782
09/24/2026
324.85
326.20
316.57
320.40
-1.86%
2,490,673
09/23/2026
325.44
327.92
323.15
326.46
-0.58%
2,260,509
09/22/2026
326.13
329.48
324.61
328.35
+2.19%
1,647,907
09/21/2026
326.00
326.00
320.65
321.31
+0.18%
1,511,664
09/18/2026
318.05
321.39
314.38
320.73
-0.07%
2,853,013
09/17/2026
327.88
328.44
320.64
320.94
-0.16%
1,508,271
09/16/2026
324.77
327.43
318.76
321.46
-0.54%
1,642,131
09/15/2026
324.49
325.55
318.92
323.22
-0.39%
1,246,380
09/14/2026
321.01
327.39
317.85
324.50
+0.37%
1,795,794
09/11/2026
321.56
324.91
317.55
323.31
+1.85%
2,172,254
09/10/2026
320.00
320.00
315.42
317.44
-1.00%
1,773,005
09/09/2026
322.87
326.48
319.61
320.64
-1.67%
1,259,177
09/08/2026
330.24
332.34
325.57
326.09
-2.28%
1,208,107
09/04/2026
330.69
333.95
330.69
333.71
+0.44%
977,722
09/03/2026
335.21
336.07
327.78
332.26
+0.30%
1,576,872
09/02/2026
333.97
335.83
330.60
331.25
+0.39%
1,401,364
09/01/2026
337.91
337.91
328.90
329.95
-2.62%
1,471,946
08/31/2026
341.50
342.39
338.04
338.81
-1.75%
2,135,617
08/28/2026
348.18
348.78
343.00
344.86
-0.10%
1,618,486
08/27/2026
346.00
347.48
343.04
345.21
-0.99%
1,264,374
08/26/2026
352.00
355.51
347.54
348.66
-0.51%
1,655,459
08/25/2026
350.50
352.53
346.19
350.45
+1.07%
1,271,550
08/24/2026
346.64
350.39
345.14
346.73
+0.04%
1,670,042
08/21/2026
347.38
350.02
345.71
346.59
+0.14%
1,686,623
08/21/2026
$0.80 Dividend
08/20/2026
346.07
349.15
339.71
346.11
-1.89%
1,828,490
08/19/2026
350.45
356.05
349.80
352.77
+2.41%
1,538,330
08/18/2026
348.95
351.38
344.35
344.47
-1.34%
1,217,758
08/17/2026
354.27
355.87
347.93
349.16
-2.54%
2,192,134
08/14/2026
359.89
360.75
356.05
358.27
-0.68%
1,123,184
08/13/2026
362.61
363.11
357.54
360.72
+0.37%
1,723,168
08/12/2026
366.60
366.60
358.57
359.37
-1.16%
1,766,275
08/11/2026
360.53
367.08
360.12
363.58
+0.47%
1,132,819
08/10/2026
367.47
367.47
360.32
361.87
-1.90%
1,621,379
08/07/2026
364.57
371.30
363.02
368.88
+1.74%
1,573,326
08/06/2026
369.04
370.67
361.29
362.58
-1.69%
1,876,734
08/05/2026
362.48
368.91
361.55
368.83
+2.24%
1,983,334
08/04/2026
358.25
363.65
356.12
360.74
+2.07%
2,571,580
08/03/2026
347.82
353.51
346.52
353.40
+3.92%
2,082,686
07/31/2026
342.39
342.39
336.70
340.06
-1.16%
1,674,995
07/30/2026
345.09
345.77
339.34
344.04
+0.28%
1,764,495
07/29/2026
351.19
351.19
328.26
343.09
-2.93%
3,370,747
07/28/2026
346.69
356.45
342.32
353.45
+8.25%
3,744,479
07/28/2026
$3.70 Earnings
07/27/2026
324.25
329.00
319.26
326.52
+3.07%
3,207,923
07/24/2026
312.54
319.40
312.29
316.78
+2.24%
2,021,315
07/23/2026
307.69
315.06
300.41
309.82
-2.93%
2,446,669
07/22/2026
320.31
322.05
317.59
319.17
+0.46%
2,766,020
07/21/2026
323.60
323.60
316.77
317.73
-1.59%
1,285,590
07/20/2026
330.91
332.57
322.47
322.85
-2.33%
1,481,865
07/17/2026
335.63
342.90
329.61
330.56
-2.02%
1,665,699
07/16/2026
330.53
338.45
330.22
337.36
+1.76%
1,631,805
07/15/2026
329.23
334.74
327.84
331.52
+1.15%
2,501,234
07/14/2026
332.35
334.12
326.63
327.74
-0.14%
1,486,230
07/13/2026
331.42
334.58
326.77
328.21
-1.50%
2,081,791
07/10/2026
333.21
336.42
331.37
333.22
+0.59%
1,125,161
07/09/2026
332.91
333.18
328.74
331.26
+0.44%
1,314,366
07/08/2026
332.13
334.23
327.10
329.81
-3.42%
2,232,226
07/07/2026
352.49
352.85
339.02
341.47
-1.97%
2,459,791
07/06/2026
352.32
352.79
343.57
348.32
-0.95%
1,687,969
07/02/2026
347.94
351.67
341.33
351.67
+1.86%
2,078,824
07/01/2026
343.25
351.17
341.37
345.25
+0.50%
2,485,320
06/30/2026
342.01
345.19
339.26
343.53
+0.006%
2,455,910
06/29/2026
342.19
343.77
339.52
343.51
+0.07%
3,913,414
06/26/2026
338.94
344.97
336.28
343.28
+1.47%
8,234,953
06/25/2026
334.63
343.21
334.63
338.30
+1.79%
2,704,301
06/24/2026
326.57
336.93
325.37
332.36
+3.17%
2,847,704
06/23/2026
321.26
329.12
319.49
322.16
+1.89%
3,080,677
06/22/2026
315.25
321.54
314.98
316.17
-1.21%
3,159,992
06/18/2026
315.03
321.76
314.10
320.05
+2.23%
4,269,140
06/17/2026
322.04
323.34
311.45
313.08
-2.68%
2,035,521
06/16/2026
323.23
325.25
318.96
321.70
+0.69%
2,415,659
06/15/2026
323.89
326.58
318.65
319.50
+0.93%
2,678,611
06/12/2026
320.74
322.82
316.18
316.57
+0.13%
1,954,002
06/11/2026
304.62
316.42
303.47
316.16
+4.27%
2,955,564
06/10/2026
309.28
309.87
303.00
303.21
-2.14%
1,821,577
06/09/2026
302.26
309.98
301.71
309.83
+3.67%
2,589,110
06/08/2026
301.30
303.73
298.33
298.86
-1.88%
2,441,832
06/05/2026
300.65
307.29
300.65
304.60
+1.74%
2,470,098
06/04/2026
300.33
302.30
296.05
299.40
+1.21%
1,876,547
06/03/2026
299.82
301.33
294.98
295.81
+1.19%
2,041,655
06/02/2026
291.32
294.89
289.19
292.32
-0.63%
2,102,435
06/01/2026
299.26
302.99
291.72
294.18
-2.96%
2,395,515
05/29/2026
304.72
308.44
302.83
303.14
-0.43%
2,569,433
05/28/2026
307.29
308.04
302.50
304.44
-1.56%
1,974,507
05/27/2026
311.28
314.83
308.38
309.26
-0.41%
2,682,730
05/26/2026
311.28
313.73
308.12
310.53
+0.70%
2,103,714
05/22/2026
309.84
311.86
306.79
308.37
+0.18%
1,274,424
05/22/2026
$0.80 Dividend
05/21/2026
301.99
310.46
297.47
307.83
+0.53%
2,113,825
05/20/2026
297.56
306.57
293.56
306.20
+2.89%
2,727,240
05/19/2026
297.44
299.75
292.88
297.59
-1.23%
2,146,730
05/18/2026
300.03
306.65
299.45
301.30
+0.89%
1,897,198
05/15/2026
306.74
306.74
298.58
298.63
-2.94%
3,848,395