5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
+9.86%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-3.84%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $363.32 | $369.68 (1.75%) | $369.76 | $362.39 | 1.98 M | $90.50 B |
| 08/04/2026 | $359.08 | $361.57 (0.69%) | $364.49 | $356.94 | 2.57 M | $88.51 B |
| 08/03/2026 | $348.62 | $354.22 (1.61%) | $354.33 | $347.32 | 2.08 M | $86.71 B |
| 07/31/2026 | $343.18 | $340.85 (-0.68%) | $343.18 | $337.48 | 1.68 M | $83.44 B |
| 07/30/2026 | $345.89 | $344.84 (-0.3%) | $346.57 | $340.12 | 1.76 M | $84.42 B |
| 07/29/2026 | $352.00 | $343.88 (-2.31%) | $352.00 | $338.31 | 3.37 M | $84.18 B |
| 07/28/2026 | $347.49 | $354.27 (1.95%) | $357.27 | $343.11 | 3.75 M | $86.73 B |
| 07/27/2026 | $325.00 | $327.27 (0.7%) | $329.77 | $320.00 | 3.21 M | $80.12 B |
| 07/24/2026 | $313.26 | $317.51 (1.36%) | $320.14 | $313.01 | 2.02 M | $77.73 B |
| 07/23/2026 | $308.40 | $310.54 (0.69%) | $315.79 | $301.10 | 2.45 M | $76.30 B |
| 07/22/2026 | $321.05 | $319.91 (-0.36%) | $322.79 | $318.32 | 2.77 M | $78.60 B |
| 07/21/2026 | $324.35 | $318.46 (-1.82%) | $324.35 | $317.50 | 1.29 M | $78.25 B |
| 07/20/2026 | $331.67 | $323.60 (-2.43%) | $333.34 | $323.22 | 1.48 M | $79.51 B |
| 07/17/2026 | $336.41 | $331.32 (-1.51%) | $343.69 | $330.37 | 1.67 M | $81.41 B |
| 07/16/2026 | $331.29 | $338.14 (2.07%) | $339.23 | $330.98 | 1.63 M | $83.08 B |
| 07/15/2026 | $329.99 | $332.29 (0.7%) | $335.51 | $328.60 | 2.50 M | $81.64 B |
| 07/14/2026 | $333.12 | $328.50 (-1.39%) | $334.90 | $327.38 | 1.49 M | $80.71 B |
| 07/13/2026 | $332.19 | $328.97 (-0.97%) | $335.35 | $327.52 | 2.08 M | $80.83 B |
| 07/10/2026 | $333.98 | $333.99 (0%) | $337.20 | $332.14 | 1.13 M | $82.06 B |
| 07/09/2026 | $333.68 | $332.03 (-0.49%) | $333.95 | $329.50 | 1.31 M | $81.58 B |
| 07/08/2026 | $332.90 | $330.57 (-0.7%) | $335.00 | $327.86 | 2.23 M | $81.22 B |
| 07/07/2026 | $353.30 | $342.26 (-3.12%) | $353.67 | $339.80 | 2.46 M | $84.09 B |
| 07/06/2026 | $353.13 | $349.13 (-1.13%) | $353.61 | $344.36 | 1.69 M | $85.78 B |
| 07/02/2026 | $348.74 | $352.48 (1.07%) | $352.48 | $342.12 | 2.08 M | $86.60 B |
| 07/01/2026 | $344.04 | $346.05 (0.58%) | $351.98 | $342.16 | 2.49 M | $85.02 B |
| 06/30/2026 | $342.80 | $344.32 (0.44%) | $345.99 | $340.05 | 2.46 M | $84.60 B |
| 06/29/2026 | $342.99 | $344.30 (0.38%) | $344.56 | $340.30 | 3.91 M | $84.59 B |
| 06/26/2026 | $339.73 | $344.07 (1.28%) | $345.77 | $337.06 | 8.24 M | $84.54 B |
| 06/25/2026 | $335.40 | $339.08 (1.1%) | $344.00 | $335.40 | 2.70 M | $83.31 B |
| 06/24/2026 | $327.32 | $333.13 (1.78%) | $337.71 | $326.12 | 2.85 M | $81.85 B |
| 06/23/2026 | $322.00 | $322.90 (0.28%) | $329.88 | $320.23 | 3.08 M | $79.34 B |
| 06/22/2026 | $315.98 | $316.90 (0.29%) | $322.29 | $315.71 | 3.16 M | $77.86 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.
