5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-0.06%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $369.00 | $349.01 (-5.42%) | $371.12 | $347.23 | 3.02 M | $84.01 B |
| 11/04/2026 | $355.00 | $363.50 (2.39%) | $365.66 | $350.49 | 3.17 M | $87.49 B |
| 11/03/2026 | $349.03 | $340.87 (-2.34%) | $350.00 | $339.92 | 1.59 M | $82.05 B |
| 11/02/2026 | $340.85 | $352.37 (3.38%) | $353.10 | $338.33 | 3.12 M | $84.82 B |
| 10/30/2026 | $334.21 | $332.61 (-0.48%) | $335.06 | $329.59 | 2.21 M | $80.06 B |
| 10/29/2026 | $328.75 | $330.10 (0.41%) | $330.21 | $323.01 | 2.37 M | $79.46 B |
| 10/28/2026 | $323.72 | $320.80 (-0.9%) | $325.16 | $318.63 | 2.96 M | $77.22 B |
| 10/27/2026 | $315.65 | $326.01 (3.28%) | $332.87 | $313.25 | 3.13 M | $78.47 B |
| 10/26/2026 | $342.50 | $335.16 (-2.14%) | $342.50 | $335.01 | 1.60 M | $80.67 B |
| 10/23/2026 | $342.57 | $337.06 (-1.61%) | $342.57 | $335.90 | 1.48 M | $81.13 B |
| 10/22/2026 | $335.09 | $345.63 (3.15%) | $346.19 | $334.79 | 1.70 M | $84.61 B |
| 10/21/2026 | $339.30 | $337.27 (-0.6%) | $339.31 | $333.37 | 1.23 M | $82.56 B |
| 10/20/2026 | $332.95 | $336.01 (0.92%) | $338.47 | $331.61 | 1.69 M | $82.26 B |
| 10/19/2026 | $332.55 | $331.61 (-0.28%) | $333.60 | $329.95 | 1.23 M | $81.18 B |
| 10/16/2026 | $338.09 | $335.20 (-0.85%) | $343.64 | $331.76 | 1.79 M | $82.06 B |
| 10/15/2026 | $330.22 | $336.92 (2.03%) | $339.78 | $330.00 | 2.21 M | $82.48 B |
| 10/14/2026 | $321.82 | $324.54 (0.85%) | $324.89 | $319.78 | 1.40 M | $79.45 B |
| 10/13/2026 | $320.79 | $324.10 (1.03%) | $324.12 | $318.97 | 1.25 M | $79.34 B |
| 10/12/2026 | $316.13 | $320.21 (1.29%) | $322.42 | $315.00 | 932.30 K | $78.39 B |
| 10/09/2026 | $320.87 | $319.36 (-0.47%) | $322.00 | $318.06 | 885.50 K | $78.18 B |
| 10/08/2026 | $312.47 | $321.03 (2.74%) | $321.39 | $311.23 | 1.50 M | $78.59 B |
| 10/07/2026 | $317.55 | $315.00 (-0.8%) | $318.17 | $311.12 | 1.75 M | $77.11 B |
| 10/06/2026 | $320.36 | $321.16 (0.25%) | $322.85 | $318.19 | 1.37 M | $78.62 B |
| 10/05/2026 | $318.71 | $318.46 (-0.08%) | $320.54 | $315.64 | 1.32 M | $77.96 B |
| 10/02/2026 | $324.99 | $319.51 (-1.69%) | $326.31 | $318.85 | 1.57 M | $78.22 B |
| 10/01/2026 | $320.64 | $320.78 (0.04%) | $321.67 | $313.26 | 1.63 M | $78.53 B |
| 09/30/2026 | $331.10 | $323.27 (-2.36%) | $331.26 | $322.42 | 1.40 M | $79.14 B |
| 09/29/2026 | $333.74 | $330.44 (-0.99%) | $336.54 | $327.93 | 2.22 M | $80.89 B |
| 09/28/2026 | $325.73 | $332.79 (2.17%) | $333.31 | $323.38 | 1.47 M | $81.47 B |
| 09/25/2026 | $321.06 | $329.10 (2.5%) | $330.13 | $320.51 | 1.84 M | $80.56 B |
| 09/24/2026 | $324.85 | $320.40 (-1.37%) | $326.20 | $316.57 | 2.49 M | $78.43 B |
| 09/23/2026 | $325.44 | $326.46 (0.31%) | $327.92 | $323.15 | 2.26 M | $79.92 B |
| 09/22/2026 | $326.13 | $328.35 (0.68%) | $329.48 | $324.61 | 1.65 M | $80.38 B |
| 09/21/2026 | $326.00 | $321.31 (-1.44%) | $326.00 | $320.65 | 1.51 M | $78.66 B |
| 09/18/2026 | $318.05 | $320.73 (0.84%) | $321.39 | $314.38 | 2.85 M | $78.51 B |
| 09/17/2026 | $327.88 | $320.94 (-2.12%) | $328.44 | $320.64 | 1.51 M | $78.57 B |
| 09/16/2026 | $324.77 | $321.46 (-1.02%) | $327.43 | $318.76 | 1.64 M | $78.69 B |
| 09/15/2026 | $324.49 | $323.22 (-0.39%) | $325.55 | $318.92 | 1.25 M | $79.12 B |
| 09/14/2026 | $321.01 | $324.50 (1.09%) | $327.39 | $317.85 | 1.80 M | $79.44 B |
| 09/11/2026 | $321.56 | $323.31 (0.54%) | $324.91 | $317.55 | 2.17 M | $79.15 B |
| 09/10/2026 | $320.00 | $317.44 (-0.8%) | $320.00 | $315.42 | 1.77 M | $77.71 B |
| 09/09/2026 | $322.87 | $320.64 (-0.69%) | $326.48 | $319.61 | 1.26 M | $78.49 B |
| 09/08/2026 | $330.24 | $326.09 (-1.26%) | $332.34 | $325.57 | 1.21 M | $79.83 B |
| 09/04/2026 | $330.69 | $333.71 (0.91%) | $333.95 | $330.69 | 977.72 K | $81.69 B |
| 09/03/2026 | $335.21 | $332.26 (-0.88%) | $336.07 | $327.78 | 1.58 M | $81.34 B |
| 09/02/2026 | $333.97 | $331.25 (-0.81%) | $335.83 | $330.60 | 1.40 M | $81.09 B |
| 09/01/2026 | $337.91 | $329.95 (-2.36%) | $337.91 | $328.90 | 1.47 M | $80.77 B |
| 08/31/2026 | $341.50 | $338.81 (-0.79%) | $342.39 | $338.04 | 2.13 M | $82.94 B |
| 08/28/2026 | $348.18 | $344.86 (-0.95%) | $348.78 | $343.00 | 1.62 M | $84.42 B |
| 08/27/2026 | $346.00 | $345.21 (-0.23%) | $347.48 | $343.04 | 1.26 M | $84.51 B |
| 08/26/2026 | $352.00 | $348.66 (-0.95%) | $355.51 | $347.54 | 1.66 M | $85.35 B |
| 08/25/2026 | $350.50 | $350.45 (-0.01%) | $352.53 | $346.19 | 1.27 M | $85.79 B |
| 08/24/2026 | $346.64 | $346.73 (0.03%) | $350.39 | $345.14 | 1.67 M | $84.88 B |
| 08/21/2026 | $347.38 | $346.59 (-0.23%) | $350.02 | $345.71 | 1.69 M | $84.85 B |
| 08/20/2026 | $346.87 | $346.91 (0.01%) | $349.96 | $340.50 | 1.83 M | $84.92 B |
| 08/19/2026 | $351.26 | $353.59 (0.66%) | $356.88 | $350.61 | 1.54 M | $86.56 B |
| 08/18/2026 | $349.76 | $345.27 (-1.28%) | $352.19 | $345.15 | 1.22 M | $84.52 B |
| 08/17/2026 | $355.09 | $349.97 (-1.44%) | $356.69 | $348.74 | 2.19 M | $85.67 B |
| 08/14/2026 | $360.72 | $359.10 (-0.45%) | $361.58 | $356.87 | 1.12 M | $87.91 B |
| 08/13/2026 | $363.45 | $361.55 (-0.52%) | $363.95 | $358.37 | 1.72 M | $88.51 B |
| 08/12/2026 | $367.45 | $360.20 (-1.97%) | $367.45 | $359.40 | 1.77 M | $88.18 B |
| 08/11/2026 | $361.36 | $364.42 (0.85%) | $367.93 | $360.95 | 1.13 M | $89.21 B |
| 08/10/2026 | $368.32 | $362.71 (-1.52%) | $368.32 | $361.15 | 1.62 M | $88.79 B |
| 08/07/2026 | $365.41 | $369.73 (1.18%) | $372.16 | $363.86 | 1.57 M | $90.51 B |
| 08/06/2026 | $369.89 | $363.42 (-1.75%) | $371.53 | $362.13 | 1.88 M | $88.97 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.
