5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-5.40%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $323.00 | $324.74 (0.54%) | $327.06 | $321.06 | 1.36 M | $79.73 B |
| 05/05/2026 | $312.30 | $312.46 (0.05%) | $313.33 | $307.05 | 1.48 M | $76.77 B |
| 05/04/2026 | $315.05 | $310.49 (-1.45%) | $318.92 | $310.27 | 1.94 M | $76.29 B |
| 05/01/2026 | $323.18 | $318.00 (-1.6%) | $324.91 | $317.40 | 1.38 M | $78.13 B |
| 04/30/2026 | $320.68 | $321.61 (0.29%) | $323.73 | $319.21 | 2.17 M | $79.02 B |
| 04/29/2026 | $320.00 | $317.85 (-0.67%) | $321.45 | $313.40 | 2.10 M | $78.10 B |
| 04/28/2026 | $342.03 | $324.27 (-5.19%) | $344.05 | $321.08 | 2.44 M | $79.67 B |
| 04/27/2026 | $340.71 | $336.10 (-1.35%) | $343.43 | $335.65 | 1.84 M | $82.58 B |
| 04/24/2026 | $336.74 | $337.70 (0.29%) | $338.58 | $333.78 | 1.69 M | $82.97 B |
| 04/23/2026 | $336.02 | $337.66 (0.49%) | $338.05 | $331.51 | 1.19 M | $83.20 B |
| 04/22/2026 | $339.66 | $335.15 (-1.33%) | $342.48 | $333.29 | 1.31 M | $82.58 B |
| 04/21/2026 | $343.94 | $334.61 (-2.71%) | $345.41 | $332.11 | 1.49 M | $82.45 B |
| 04/20/2026 | $343.76 | $343.93 (0.05%) | $344.98 | $340.06 | 1.31 M | $84.74 B |
| 04/17/2026 | $338.64 | $345.55 (2.04%) | $350.59 | $337.07 | 2.68 M | $85.14 B |
| 04/16/2026 | $334.61 | $333.34 (-0.38%) | $338.90 | $331.10 | 1.40 M | $82.13 B |
| 04/15/2026 | $333.80 | $328.84 (-1.49%) | $334.55 | $326.26 | 1.65 M | $81.03 B |
| 04/14/2026 | $334.98 | $333.60 (-0.41%) | $336.28 | $333.28 | 1.18 M | $82.20 B |
| 04/13/2026 | $334.18 | $334.38 (0.06%) | $336.49 | $327.11 | 1.50 M | $82.39 B |
| 04/10/2026 | $335.72 | $336.11 (0.12%) | $337.25 | $331.80 | 1.43 M | $82.82 B |
| 04/09/2026 | $332.05 | $335.73 (1.11%) | $339.32 | $330.00 | 1.51 M | $82.72 B |
| 04/08/2026 | $331.79 | $335.67 (1.17%) | $338.12 | $329.51 | 1.95 M | $82.71 B |
| 04/07/2026 | $315.19 | $313.96 (-0.39%) | $316.00 | $310.61 | 1.33 M | $77.36 B |
| 04/06/2026 | $316.53 | $316.39 (-0.04%) | $318.14 | $313.72 | 1.16 M | $77.96 B |
| 04/02/2026 | $319.01 | $318.00 (-0.32%) | $324.16 | $312.46 | 1.77 M | $78.36 B |
| 04/01/2026 | $323.43 | $325.70 (0.7%) | $331.10 | $322.96 | 1.84 M | $80.25 B |
| 03/31/2026 | $319.69 | $320.55 (0.27%) | $323.29 | $313.68 | 1.77 M | $78.98 B |
| 03/30/2026 | $318.50 | $315.90 (-0.82%) | $322.16 | $315.00 | 1.94 M | $77.84 B |
| 03/27/2026 | $318.42 | $315.37 (-0.96%) | $320.95 | $314.84 | 1.29 M | $77.71 B |
| 03/26/2026 | $317.52 | $319.55 (0.64%) | $326.62 | $317.32 | 2.06 M | $78.74 B |
| 03/25/2026 | $318.13 | $321.95 (1.2%) | $322.07 | $313.33 | 1.86 M | $79.33 B |
| 03/24/2026 | $311.09 | $313.70 (0.84%) | $316.71 | $308.94 | 1.91 M | $77.30 B |
| 03/23/2026 | $306.49 | $313.95 (2.43%) | $318.54 | $306.27 | 1.96 M | $77.36 B |
| 03/20/2026 | $308.79 | $303.53 (-1.7%) | $312.04 | $301.58 | 2.71 M | $74.79 B |
| 03/19/2026 | $306.97 | $310.38 (1.11%) | $310.47 | $303.42 | 2.39 M | $76.48 B |
| 03/18/2026 | $316.35 | $312.12 (-1.34%) | $318.32 | $310.26 | 2.09 M | $76.91 B |
| 03/17/2026 | $325.00 | $320.70 (-1.32%) | $325.00 | $320.14 | 1.50 M | $79.02 B |
| 03/16/2026 | $324.70 | $322.71 (-0.61%) | $327.53 | $321.55 | 1.19 M | $79.52 B |
| 03/13/2026 | $321.50 | $319.78 (-0.53%) | $329.37 | $318.92 | 1.45 M | $78.79 B |
| 03/12/2026 | $321.86 | $317.70 (-1.29%) | $324.89 | $317.44 | 1.55 M | $78.28 B |
| 03/11/2026 | $329.30 | $322.74 (-1.99%) | $330.16 | $321.74 | 1.53 M | $79.52 B |
| 03/10/2026 | $332.45 | $330.33 (-0.64%) | $337.23 | $329.26 | 1.42 M | $81.39 B |
| 03/09/2026 | $324.52 | $333.40 (2.74%) | $333.48 | $321.37 | 2.19 M | $82.15 B |
| 03/06/2026 | $330.87 | $329.88 (-0.3%) | $331.68 | $325.09 | 1.83 M | $81.28 B |
| 03/05/2026 | $342.80 | $335.45 (-2.14%) | $343.43 | $332.66 | 1.80 M | $82.65 B |
| 03/04/2026 | $349.20 | $347.67 (-0.44%) | $349.25 | $343.89 | 1.28 M | $85.67 B |
| 03/03/2026 | $343.96 | $348.83 (1.42%) | $350.89 | $337.89 | 1.71 M | $85.95 B |
| 03/02/2026 | $355.51 | $356.10 (0.17%) | $357.47 | $345.66 | 1.69 M | $87.74 B |
| 02/27/2026 | $356.50 | $362.59 (1.71%) | $363.06 | $353.55 | 1.94 M | $89.34 B |
| 02/26/2026 | $359.74 | $360.50 (0.21%) | $361.78 | $354.59 | 1.22 M | $88.83 B |
| 02/25/2026 | $368.52 | $357.25 (-3.06%) | $368.53 | $354.44 | 1.53 M | $88.03 B |
| 02/24/2026 | $367.21 | $364.73 (-0.68%) | $368.82 | $363.22 | 1.76 M | $89.87 B |
| 02/23/2026 | $358.94 | $364.27 (1.48%) | $365.83 | $357.73 | 1.66 M | $89.76 B |
| 02/20/2026 | $358.26 | $360.63 (0.66%) | $364.44 | $357.13 | 1.65 M | $88.86 B |
| 02/19/2026 | $363.68 | $357.61 (-1.67%) | $365.58 | $356.81 | 1.63 M | $88.12 B |
| 02/18/2026 | $368.00 | $365.76 (-0.61%) | $368.90 | $364.75 | 1.19 M | $90.12 B |
| 02/17/2026 | $370.20 | $367.94 (-0.61%) | $372.45 | $364.72 | 1.34 M | $90.66 B |
| 02/13/2026 | $374.45 | $368.89 (-1.48%) | $377.77 | $367.22 | 2.16 M | $90.89 B |
| 02/12/2026 | $370.00 | $372.60 (0.7%) | $374.87 | $367.37 | 2.31 M | $91.81 B |
| 02/11/2026 | $363.90 | $366.97 (0.84%) | $367.24 | $362.83 | 1.45 M | $90.42 B |
| 02/10/2026 | $363.61 | $364.65 (0.29%) | $365.96 | $359.82 | 1.66 M | $89.85 B |
| 02/09/2026 | $362.22 | $360.60 (-0.45%) | $362.74 | $357.67 | 1.76 M | $88.85 B |
| 02/06/2026 | $363.23 | $361.98 (-0.34%) | $367.46 | $361.10 | 2.36 M | $89.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
