5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-9.98%
The Sherwin-Williams Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $335.37 | $333.11 (-0.67%) | $336.01 | $332.44 | 2.01 M | $82.01 B |
| 12/04/2025 | $339.25 | $335.37 (-1.14%) | $340.66 | $334.84 | 1.37 M | $82.57 B |
| 12/03/2025 | $339.06 | $339.24 (0.05%) | $342.08 | $337.31 | 1.28 M | $83.52 B |
| 12/02/2025 | $343.31 | $337.49 (-1.7%) | $343.31 | $335.85 | 1.39 M | $83.09 B |
| 12/01/2025 | $339.88 | $341.49 (0.47%) | $344.80 | $339.11 | 1.66 M | $84.07 B |
| 11/28/2025 | $342.45 | $343.69 (0.36%) | $344.69 | $342.25 | 566.81 K | $84.62 B |
| 11/26/2025 | $341.26 | $343.39 (0.62%) | $344.84 | $339.97 | 1.17 M | $84.54 B |
| 11/25/2025 | $338.81 | $342.65 (1.13%) | $344.14 | $337.13 | 1.45 M | $84.36 B |
| 11/24/2025 | $337.47 | $338.00 (0.16%) | $338.90 | $333.59 | 2.31 M | $83.22 B |
| 11/21/2025 | $329.49 | $337.06 (2.3%) | $342.59 | $329.46 | 2.39 M | $82.98 B |
| 11/20/2025 | $331.04 | $328.01 (-0.92%) | $334.44 | $327.47 | 2.88 M | $80.76 B |
| 11/19/2025 | $328.02 | $329.78 (0.54%) | $330.16 | $324.62 | 2.05 M | $81.19 B |
| 11/18/2025 | $322.92 | $323.83 (0.28%) | $327.05 | $318.22 | 2.26 M | $79.73 B |
| 11/17/2025 | $331.40 | $326.81 (-1.39%) | $333.21 | $326.72 | 1.99 M | $80.46 B |
| 11/14/2025 | $337.17 | $332.18 (-1.48%) | $337.92 | $331.53 | 2.32 M | $81.78 B |
| 11/13/2025 | $342.02 | $338.84 (-0.93%) | $345.95 | $338.51 | 2.32 M | $83.42 B |
| 11/12/2025 | $345.58 | $344.72 (-0.25%) | $348.38 | $344.29 | 1.52 M | $84.87 B |
| 11/11/2025 | $343.48 | $345.08 (0.47%) | $346.53 | $341.76 | 2.22 M | $84.96 B |
| 11/10/2025 | $338.86 | $342.55 (1.09%) | $343.50 | $335.99 | 1.62 M | $84.34 B |
| 11/07/2025 | $334.23 | $340.16 (1.77%) | $341.34 | $332.50 | 1.63 M | $83.75 B |
| 11/06/2025 | $335.40 | $333.66 (-0.52%) | $336.98 | $332.83 | 1.99 M | $82.15 B |
| 11/05/2025 | $342.20 | $335.77 (-1.88%) | $344.10 | $334.25 | 2.54 M | $82.67 B |
| 11/04/2025 | $342.09 | $342.98 (0.26%) | $346.50 | $336.79 | 2.22 M | $84.44 B |
| 11/03/2025 | $340.97 | $345.64 (1.37%) | $346.11 | $339.19 | 2.39 M | $85.10 B |
| 10/31/2025 | $345.18 | $344.94 (-0.07%) | $347.20 | $343.43 | 1.56 M | $84.92 B |
| 10/30/2025 | $347.09 | $347.90 (0.23%) | $353.92 | $345.11 | 1.61 M | $85.65 B |
| 10/29/2025 | $351.89 | $345.73 (-1.75%) | $353.45 | $344.99 | 2.04 M | $85.12 B |
| 10/28/2025 | $356.43 | $354.45 (-0.56%) | $368.62 | $345.97 | 5.42 M | $87.27 B |
| 10/27/2025 | $335.70 | $336.08 (0.11%) | $337.33 | $333.17 | 3.09 M | $82.74 B |
| 10/24/2025 | $334.50 | $334.00 (-0.15%) | $337.68 | $332.30 | 2.38 M | $82.83 B |
| 10/23/2025 | $333.70 | $331.75 (-0.58%) | $335.32 | $329.95 | 2.35 M | $82.57 B |
| 10/22/2025 | $337.78 | $333.81 (-1.18%) | $339.06 | $333.14 | 1.80 M | $83.09 B |
| 10/21/2025 | $331.24 | $338.44 (2.17%) | $340.91 | $330.62 | 2.27 M | $84.24 B |
| 10/20/2025 | $332.18 | $331.24 (-0.28%) | $333.75 | $328.98 | 3.06 M | $82.45 B |
| 10/17/2025 | $332.26 | $330.74 (-0.46%) | $333.34 | $328.27 | 2.20 M | $82.32 B |
| 10/16/2025 | $334.50 | $331.46 (-0.91%) | $334.50 | $329.59 | 1.91 M | $82.50 B |
| 10/15/2025 | $334.98 | $332.73 (-0.67%) | $336.89 | $331.71 | 2.25 M | $82.82 B |
| 10/14/2025 | $329.78 | $335.27 (1.66%) | $337.04 | $329.25 | 3.39 M | $83.45 B |
| 10/13/2025 | $331.86 | $332.16 (0.09%) | $333.98 | $329.45 | 1.70 M | $82.67 B |
| 10/10/2025 | $335.99 | $332.81 (-0.95%) | $337.86 | $331.72 | 2.42 M | $82.84 B |
| 10/09/2025 | $337.50 | $333.22 (-1.27%) | $337.50 | $330.79 | 2.23 M | $82.94 B |
| 10/08/2025 | $337.05 | $337.57 (0.15%) | $338.98 | $335.52 | 1.55 M | $84.02 B |
| 10/07/2025 | $336.84 | $337.00 (0.05%) | $337.46 | $334.73 | 1.50 M | $83.88 B |
| 10/06/2025 | $346.24 | $336.91 (-2.69%) | $346.24 | $336.79 | 2.03 M | $83.86 B |
| 10/03/2025 | $343.80 | $346.60 (0.81%) | $349.68 | $342.63 | 1.19 M | $86.27 B |
| 10/02/2025 | $340.03 | $343.90 (1.14%) | $344.71 | $339.17 | 1.56 M | $85.60 B |
| 10/01/2025 | $344.66 | $341.22 (-1%) | $346.05 | $340.32 | 1.41 M | $84.93 B |
| 09/30/2025 | $342.77 | $346.26 (1.02%) | $346.77 | $341.55 | 1.33 M | $86.18 B |
| 09/29/2025 | $342.54 | $342.92 (0.11%) | $343.41 | $340.59 | 1.64 M | $85.35 B |
| 09/26/2025 | $341.31 | $341.91 (0.18%) | $343.22 | $340.00 | 1.04 M | $85.10 B |
| 09/25/2025 | $341.12 | $340.10 (-0.3%) | $343.01 | $338.99 | 1.58 M | $84.65 B |
| 09/24/2025 | $342.80 | $342.96 (0.05%) | $346.81 | $342.45 | 1.13 M | $85.36 B |
| 09/23/2025 | $345.59 | $344.45 (-0.33%) | $348.90 | $344.03 | 1.35 M | $85.73 B |
| 09/22/2025 | $345.61 | $346.41 (0.23%) | $348.78 | $343.95 | 1.22 M | $86.22 B |
| 09/19/2025 | $350.64 | $346.80 (-1.1%) | $350.64 | $345.99 | 2.56 M | $86.32 B |
| 09/18/2025 | $350.10 | $349.56 (-0.15%) | $353.06 | $347.98 | 1.61 M | $87.01 B |
| 09/17/2025 | $354.40 | $350.21 (-1.18%) | $359.21 | $348.50 | 2.17 M | $87.17 B |
| 09/16/2025 | $356.55 | $353.20 (-0.94%) | $357.40 | $352.38 | 2.27 M | $87.91 B |
| 09/15/2025 | $360.06 | $357.08 (-0.83%) | $360.10 | $354.51 | 2.02 M | $88.88 B |
| 09/12/2025 | $365.84 | $360.10 (-1.57%) | $367.48 | $359.99 | 1.85 M | $89.63 B |
| 09/11/2025 | $358.69 | $368.68 (2.79%) | $369.52 | $357.74 | 2.08 M | $91.76 B |
| 09/10/2025 | $358.94 | $357.45 (-0.42%) | $362.24 | $354.59 | 1.78 M | $88.97 B |
| 09/09/2025 | $370.98 | $361.38 (-2.59%) | $372.00 | $358.56 | 2.21 M | $89.95 B |
| 09/08/2025 | $372.38 | $375.23 (0.77%) | $375.59 | $370.62 | 1.55 M | $93.39 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.
