5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
+2.91%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-3.00%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $315.98 | $316.90 (0.29%) | $322.29 | $315.71 | 3.16 M | $77.86 B |
| 06/18/2026 | $315.76 | $320.79 (1.59%) | $322.50 | $314.83 | 4.27 M | $78.82 B |
| 06/17/2026 | $322.78 | $313.80 (-2.78%) | $324.09 | $312.17 | 2.04 M | $77.10 B |
| 06/16/2026 | $323.98 | $322.44 (-0.48%) | $326.00 | $319.70 | 2.42 M | $79.22 B |
| 06/15/2026 | $324.64 | $320.24 (-1.36%) | $327.33 | $319.39 | 2.68 M | $78.68 B |
| 06/12/2026 | $321.48 | $317.30 (-1.3%) | $323.57 | $316.91 | 1.95 M | $77.96 B |
| 06/11/2026 | $305.32 | $316.89 (3.79%) | $317.15 | $304.17 | 2.96 M | $77.86 B |
| 06/10/2026 | $309.99 | $303.91 (-1.96%) | $310.59 | $303.70 | 1.82 M | $74.67 B |
| 06/09/2026 | $302.96 | $310.55 (2.51%) | $310.70 | $302.40 | 2.59 M | $76.30 B |
| 06/08/2026 | $302.00 | $299.55 (-0.81%) | $304.43 | $299.02 | 2.44 M | $73.60 B |
| 06/05/2026 | $301.34 | $305.30 (1.31%) | $308.00 | $301.34 | 2.47 M | $75.01 B |
| 06/04/2026 | $301.02 | $300.09 (-0.31%) | $303.00 | $296.73 | 1.88 M | $73.73 B |
| 06/03/2026 | $300.51 | $296.49 (-1.34%) | $302.03 | $295.66 | 2.04 M | $72.85 B |
| 06/02/2026 | $291.99 | $293.00 (0.35%) | $295.57 | $289.86 | 2.05 M | $71.99 B |
| 06/01/2026 | $299.95 | $294.86 (-1.7%) | $303.69 | $292.39 | 2.40 M | $72.45 B |
| 05/29/2026 | $305.42 | $303.84 (-0.52%) | $309.15 | $303.53 | 2.57 M | $74.65 B |
| 05/28/2026 | $308.00 | $305.14 (-0.93%) | $308.75 | $303.20 | 1.97 M | $74.97 B |
| 05/27/2026 | $312.00 | $309.97 (-0.65%) | $315.56 | $309.09 | 2.68 M | $76.16 B |
| 05/26/2026 | $312.00 | $311.25 (-0.24%) | $314.45 | $308.83 | 2.10 M | $76.47 B |
| 05/22/2026 | $310.56 | $309.08 (-0.48%) | $312.58 | $307.50 | 1.27 M | $75.94 B |
| 05/21/2026 | $303.47 | $309.34 (1.93%) | $311.99 | $298.93 | 2.11 M | $76.00 B |
| 05/20/2026 | $299.02 | $307.70 (2.9%) | $308.08 | $295.00 | 2.73 M | $75.60 B |
| 05/19/2026 | $298.90 | $299.05 (0.05%) | $301.23 | $294.32 | 2.15 M | $73.48 B |
| 05/18/2026 | $301.50 | $302.78 (0.42%) | $308.16 | $300.92 | 1.90 M | $74.39 B |
| 05/15/2026 | $308.25 | $300.10 (-2.64%) | $308.25 | $300.05 | 3.85 M | $73.73 B |
| 05/14/2026 | $309.34 | $309.18 (-0.05%) | $310.96 | $306.93 | 2.59 M | $75.97 B |
| 05/13/2026 | $309.87 | $306.34 (-1.14%) | $310.57 | $302.87 | 3.84 M | $75.27 B |
| 05/12/2026 | $312.52 | $311.58 (-0.3%) | $313.56 | $309.71 | 1.72 M | $76.56 B |
| 05/11/2026 | $317.02 | $312.70 (-1.36%) | $317.65 | $311.72 | 1.79 M | $76.83 B |
| 05/08/2026 | $323.19 | $316.82 (-1.97%) | $323.98 | $315.83 | 1.25 M | $77.84 B |
| 05/07/2026 | $326.76 | $320.21 (-2%) | $328.99 | $318.27 | 1.83 M | $78.68 B |
| 05/06/2026 | $323.00 | $323.63 (0.2%) | $327.06 | $321.05 | 2.63 M | $79.52 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 | $82.96 B |
| 04/22/2026 | $339.66 | $335.15 (-1.33%) | $342.48 | $333.29 | 1.31 M | $82.35 B |
| 04/21/2026 | $343.94 | $334.61 (-2.71%) | $345.41 | $332.11 | 1.49 M | $82.21 B |
| 04/20/2026 | $343.76 | $343.93 (0.05%) | $344.98 | $340.06 | 1.31 M | $84.50 B |
| 04/17/2026 | $338.64 | $345.55 (2.04%) | $350.59 | $337.07 | 2.68 M | $84.90 B |
| 04/16/2026 | $334.61 | $333.34 (-0.38%) | $338.90 | $331.10 | 1.40 M | $81.90 B |
| 04/15/2026 | $333.80 | $328.84 (-1.49%) | $334.55 | $326.26 | 1.65 M | $80.80 B |
| 04/14/2026 | $334.98 | $333.60 (-0.41%) | $336.28 | $333.28 | 1.18 M | $81.97 B |
| 04/13/2026 | $334.18 | $334.38 (0.06%) | $336.49 | $327.11 | 1.50 M | $82.16 B |
| 04/10/2026 | $335.72 | $336.11 (0.12%) | $337.25 | $331.80 | 1.43 M | $82.58 B |
| 04/09/2026 | $332.05 | $335.73 (1.11%) | $339.32 | $330.00 | 1.51 M | $82.49 B |
| 04/08/2026 | $331.79 | $335.67 (1.17%) | $338.12 | $329.51 | 1.95 M | $82.47 B |
| 04/07/2026 | $315.19 | $313.96 (-0.39%) | $316.00 | $310.61 | 1.33 M | $77.14 B |
| 04/06/2026 | $316.53 | $316.39 (-0.04%) | $318.14 | $313.72 | 1.16 M | $77.74 B |
| 04/02/2026 | $319.01 | $318.00 (-0.32%) | $324.16 | $312.46 | 1.77 M | $78.13 B |
| 04/01/2026 | $323.43 | $325.70 (0.7%) | $331.10 | $322.96 | 1.84 M | $80.02 B |
| 03/31/2026 | $319.69 | $320.55 (0.27%) | $323.29 | $313.68 | 1.77 M | $78.76 B |
| 03/30/2026 | $318.50 | $315.90 (-0.82%) | $322.16 | $315.00 | 1.94 M | $77.62 B |
| 03/27/2026 | $318.42 | $315.37 (-0.96%) | $320.95 | $314.84 | 1.29 M | $77.49 B |
| 03/26/2026 | $317.52 | $319.55 (0.64%) | $326.62 | $317.32 | 2.06 M | $78.51 B |
| 03/25/2026 | $318.13 | $321.95 (1.2%) | $322.07 | $313.33 | 1.86 M | $79.10 B |
| 03/24/2026 | $311.09 | $313.70 (0.84%) | $316.71 | $308.94 | 1.91 M | $77.08 B |
| 03/23/2026 | $306.49 | $313.95 (2.43%) | $318.54 | $306.27 | 1.96 M | $77.14 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.
