5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
-7.88%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-4.70%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
