NYSE - Delayed Quote
USD
The Sherwin-Williams Company (SHW)
333.71
+1.45
(+0.44%)
At close: September 4 at 4:00:02 PM EDT
332.39
-1.32
(-0.40%)
After hours: September 4 at 7:48:48 PM EDT
Trade SHW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
330.69
333.95
330.69
333.71
333.71
977,700
Sep 3, 2026
335.21
336.07
327.78
332.26
332.26
1,576,900
Sep 2, 2026
333.97
335.83
330.60
331.25
331.25
1,401,400
Sep 1, 2026
337.91
337.91
328.90
329.95
329.95
1,471,900
Aug 31, 2026
341.50
342.39
338.04
338.81
338.81
2,134,100
Aug 28, 2026
348.18
348.78
343.00
344.86
344.86
1,618,500
Aug 27, 2026
346.00
347.48
343.04
345.21
345.21
1,264,000
Aug 26, 2026
352.00
355.51
347.54
348.66
348.66
1,655,300
Aug 25, 2026
350.50
352.53
346.19
350.45
350.45
1,271,500
Aug 24, 2026
346.64
350.39
345.14
346.73
346.73
1,670,000
Aug 21, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
347.38
350.02
345.71
346.59
346.59
1,686,400
Aug 20, 2026
346.87
349.96
340.50
346.91
346.11
1,828,500
Aug 19, 2026
351.26
356.88
350.61
353.59
352.77
1,538,300
Aug 18, 2026
349.76
352.19
345.15
345.27
344.47
1,217,700
Aug 17, 2026
355.09
356.69
348.74
349.97
349.16
2,192,200
Aug 14, 2026
360.72
361.58
356.87
359.10
358.27
1,123,200
Aug 13, 2026
363.45
363.95
358.37
361.55
360.72
1,723,100
Aug 12, 2026
367.45
367.45
359.40
360.20
359.37
1,766,300
Aug 11, 2026
361.36
367.93
360.95
364.42
363.58
1,132,800
Aug 10, 2026
368.32
368.32
361.15
362.71
361.87
1,621,400
Aug 7, 2026
365.41
372.16
363.86
369.73
368.88
1,573,300
Aug 6, 2026
369.89
371.53
362.13
363.42
362.58
1,876,700
Aug 5, 2026
363.32
369.76
362.39
369.68
368.83
1,984,000
Aug 4, 2026
359.08
364.49
356.94
361.57
360.74
2,572,200
Aug 3, 2026
348.62
354.33
347.32
354.22
353.40
2,083,100
Jul 31, 2026
343.18
343.18
337.48
340.85
340.06
1,674,700
Jul 30, 2026
345.89
346.57
340.12
344.84
344.04
1,763,700
Jul 29, 2026
352.00
352.00
338.31
343.88
343.09
3,370,300
Jul 28, 2026
347.49
357.27
343.11
354.27
353.45
3,746,300
Jul 27, 2026
325.00
329.77
320.00
327.27
326.52
3,207,800
Jul 24, 2026
313.26
320.14
313.01
317.51
316.78
2,021,300
Jul 23, 2026
308.40
315.79
301.10
310.54
309.82
2,446,300
Jul 22, 2026
321.05
322.79
318.32
319.91
319.17
2,765,700
Jul 21, 2026
324.35
324.35
317.50
318.46
317.73
1,285,500
Jul 20, 2026
331.67
333.34
323.22
323.60
322.85
1,481,900
Jul 17, 2026
336.41
343.69
330.37
331.32
330.56
1,665,700
Jul 16, 2026
331.29
339.23
330.98
338.14
337.36
1,629,200
Jul 15, 2026
329.99
335.51
328.60
332.29
331.52
2,504,200
Jul 14, 2026
333.12
334.90
327.38
328.50
327.74
1,486,200
Jul 13, 2026
332.19
335.35
327.53
328.97
328.21
2,081,800
Jul 10, 2026
333.98
337.20
332.14
333.99
333.22
1,125,200
Jul 9, 2026
333.68
333.95
329.50
332.03
331.26
1,314,400
Jul 8, 2026
332.90
335.00
327.86
330.57
329.81
2,232,200
Jul 7, 2026
353.30
353.67
339.80
342.26
341.47
2,459,800
Jul 6, 2026
353.13
353.61
344.36
349.13
348.32
1,688,000
Jul 2, 2026
348.74
352.48
342.12
352.48
351.67
2,078,700
Jul 1, 2026
344.04
351.98
342.16
346.05
345.25
2,485,600
Jun 30, 2026
342.80
345.99
340.05
344.32
343.53
2,455,900
Jun 29, 2026
342.99
344.56
340.30
344.30
343.51
3,913,300
Jun 26, 2026
339.73
345.77
337.06
344.07
343.28
8,235,100
Jun 25, 2026
335.40
344.00
335.40
339.08
338.30
2,606,700
Jun 24, 2026
327.32
337.71
326.12
333.13
332.36
2,847,700
Jun 23, 2026
322.00
329.88
320.23
322.90
322.16
3,080,600
Jun 22, 2026
315.98
322.29
315.71
316.90
316.17
3,160,000
Jun 18, 2026
315.76
322.50
314.83
320.79
320.05
4,269,200
Jun 17, 2026
322.78
324.09
312.17
313.80
313.08
2,035,600
Jun 16, 2026
323.98
326.00
319.70
322.44
321.70
2,416,800
Jun 15, 2026
324.64
327.33
319.39
320.24
319.50
2,678,800
Jun 12, 2026
321.48
323.57
316.91
317.30
316.57
1,954,100
Jun 11, 2026
305.32
317.15
304.17
316.89
316.16
2,959,200
Jun 10, 2026
309.99
310.59
303.70
303.91
303.21
1,821,600
Jun 9, 2026
302.96
310.70
302.41
310.55
309.83
2,589,100
Jun 8, 2026
302.00
304.43
299.02
299.55
298.86
2,442,000
Jun 5, 2026
301.34
308.00
301.34
305.30
304.60
2,470,200
Jun 4, 2026
301.02
303.00
296.73
300.09
299.40
1,876,600
Jun 3, 2026
300.51
302.03
295.66
296.49
295.81
2,042,600
Jun 2, 2026
291.99
295.57
289.86
293.00
292.32
2,048,100
Jun 1, 2026
299.95
303.69
292.39
294.86
294.18
2,396,300
May 29, 2026
305.42
309.15
303.53
303.84
303.14
2,569,600
May 28, 2026
308.00
308.75
303.20
305.14
304.44
1,974,600
May 27, 2026
312.00
315.56
309.09
309.97
309.26
2,683,300
May 26, 2026
312.00
314.45
308.83
311.25
310.53
2,104,100
May 22, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
310.56
312.59
307.50
309.08
308.37
1,274,400
May 21, 2026
303.47
311.99
298.93
309.34
307.83
2,113,900
May 20, 2026
299.02
308.08
295.00
307.70
306.20
2,727,300
May 19, 2026
298.90
301.23
294.32
299.05
297.59
2,147,000
May 18, 2026
301.50
308.16
300.92
302.78
301.30
1,897,200
May 15, 2026
308.25
308.25
300.05
300.10
298.63
3,849,800
May 14, 2026
309.34
310.97
306.93
309.18
307.67
2,588,400
May 13, 2026
309.87
310.57
302.87
306.34
304.84
3,838,000
May 12, 2026
312.52
313.56
309.71
311.58
310.06
1,721,700
May 11, 2026
317.02
317.65
311.72
312.70
311.17
1,787,000
May 8, 2026
323.19
323.98
315.83
316.82
315.27
1,249,700
May 7, 2026
326.76
328.99
318.27
320.21
318.65
1,828,200
May 6, 2026
323.00
327.06
321.05
323.63
322.05
2,628,300
May 5, 2026
312.30
313.33
307.05
312.46
310.93
1,480,800
May 4, 2026
315.05
318.92
310.27
310.49
308.97
1,942,100
May 1, 2026
323.18
324.91
317.41
318.00
316.45
1,378,300
Apr 30, 2026
320.68
323.73
319.22
321.61
320.04
2,165,700
Apr 29, 2026
320.00
321.45
313.40
317.85
316.30
2,095,400
Apr 28, 2026
342.03
344.05
321.08
324.27
322.69
2,439,800
Apr 27, 2026
340.71
343.43
335.65
336.10
334.46
1,836,900
Apr 24, 2026
336.74
338.58
333.78
337.70
336.05
1,692,900
Apr 23, 2026
336.02
338.05
331.51
337.66
336.01
1,190,200
Apr 22, 2026
339.66
342.48
333.29
335.15
333.51
1,309,500
Apr 21, 2026
343.94
345.41
332.11
334.61
332.98
1,490,000
Apr 20, 2026
343.76
344.98
340.06
343.93
342.25
1,314,400
Apr 17, 2026
338.64
350.59
337.07
345.55
343.86
2,683,300
Apr 16, 2026
334.61
338.90
331.10
333.34
331.71
1,396,300
Apr 15, 2026
333.80
334.55
326.26
328.84
327.23
1,649,000
Apr 14, 2026
334.98
336.28
333.28
333.60
331.97
1,176,500
Apr 13, 2026
334.18
336.49
327.11
334.38
332.75
1,499,200
Apr 10, 2026
335.72
337.25
331.80
336.11
334.47
1,427,000
Apr 9, 2026
332.05
339.32
330.00
335.73
334.09
1,506,800
Apr 8, 2026
331.79
338.12
329.51
335.67
334.03
1,949,800
Apr 7, 2026
315.19
316.00
310.61
313.96
312.43
1,329,600
Apr 6, 2026
316.53
318.14
313.72
316.39
314.84
1,155,200
Apr 2, 2026
319.01
324.16
312.46
318.00
316.45
1,768,100
Apr 1, 2026
323.43
331.10
322.96
325.70
324.11
1,835,900
Mar 31, 2026
319.69
323.29
313.68
320.55
318.98
1,769,100
Mar 30, 2026
318.50
322.16
315.00
315.90
314.36
1,942,800
Mar 27, 2026
318.42
320.95
314.84
315.37
313.83
1,291,800
Mar 26, 2026
317.52
326.62
317.32
319.55
317.99
2,058,000
Mar 25, 2026
318.13
322.07
313.33
321.95
320.38
1,860,100
Mar 24, 2026
311.09
316.71
308.94
313.70
312.17
1,913,900
Mar 23, 2026
306.49
318.54
306.27
313.95
312.42
1,962,800
Mar 20, 2026
308.79
312.04
301.58
303.53
302.05
2,708,500
Mar 19, 2026
306.97
310.47
303.42
310.38
308.86
2,391,600
Mar 18, 2026
316.35
318.32
310.26
312.12
310.59
2,092,300
Mar 17, 2026
325.00
325.00
320.14
320.70
319.13
1,497,900
Mar 16, 2026
324.70
327.53
321.55
322.71
321.13
1,192,600
Mar 13, 2026
321.50
329.37
318.92
319.78
318.22
1,451,100
Mar 12, 2026
321.86
324.89
317.44
317.70
316.15
1,549,500
Mar 11, 2026
329.30
330.16
321.74
322.74
321.16
1,530,800
Mar 10, 2026
332.45
337.23
329.26
330.33
328.72
1,418,600
Mar 9, 2026
324.52
333.48
321.37
333.40
331.77
2,189,600
Mar 6, 2026
330.87
331.68
325.09
329.88
328.27
1,827,100
Mar 5, 2026
342.80
343.43
332.66
335.45
333.81
1,802,200
Mar 4, 2026
349.20
349.25
343.89
347.67
345.97
1,277,700
Mar 3, 2026
343.96
350.89
337.89
348.83
347.13
1,711,100
Mar 2, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
355.51
357.47
345.66
356.10
354.36
1,690,900
Feb 27, 2026
356.50
363.06
353.55
362.59
360.02
1,936,000
Feb 26, 2026
359.74
361.78
354.59
360.50
357.95
1,222,800
Feb 25, 2026
368.52
368.53
354.44
357.25
354.72
1,532,300
Feb 24, 2026
367.21
368.82
363.22
364.73
362.15
1,759,700
Feb 23, 2026
358.94
365.83
357.73
364.27
361.69
1,664,400
Feb 20, 2026
358.26
364.44
357.13
360.63
358.08
1,652,900
Feb 19, 2026
363.68
365.58
356.81
357.61
355.08
1,627,800
Feb 18, 2026
368.00
368.90
364.75
365.76
363.17
1,188,700
Feb 17, 2026
370.20
372.45
364.72
367.94
365.33
1,336,000
Feb 13, 2026
374.45
377.77
367.22
368.89
366.28
2,162,200
Feb 12, 2026
370.00
374.87
367.37
372.60
369.96
2,305,600
Feb 11, 2026
363.90
367.24
362.83
366.97
364.37
1,451,500
Feb 10, 2026
363.61
365.96
359.82
364.65
362.07
1,655,600
Feb 9, 2026
362.22
362.74
357.67
360.60
358.05
1,761,500
Feb 6, 2026
363.23
367.46
361.10
361.98
359.42
2,355,500
Feb 5, 2026
369.21
369.22
360.29
361.04
358.48
2,086,500
Feb 4, 2026
365.01
370.00
362.14
368.91
366.30
2,460,800
Feb 3, 2026
355.15
369.44
354.68
359.64
357.09
2,555,100
Feb 2, 2026
358.39
362.42
356.04
356.36
353.84
1,909,800
Jan 30, 2026
352.06
358.00
351.05
354.64
352.13
2,222,200
Jan 29, 2026
349.50
355.67
342.00
354.58
352.07
2,645,600
Jan 28, 2026
346.19
350.57
345.43
349.60
347.12
2,525,500
Jan 27, 2026
347.98
348.95
345.33
346.08
343.63
1,456,500
Jan 26, 2026
348.63
349.58
345.99
348.33
345.86
1,475,600
Jan 23, 2026
346.74
348.57
343.59
348.52
346.05
2,142,100
Jan 22, 2026
358.42
362.32
350.14
350.63
348.15
1,772,400
Jan 21, 2026
350.68
357.72
348.14
356.31
353.79
1,879,400
Jan 20, 2026
353.33
355.96
346.86
346.96
344.50
2,072,200
Jan 16, 2026
355.90
358.10
354.01
357.83
355.30
1,355,500
Jan 15, 2026
355.78
358.41
353.90
356.13
353.61
1,711,100
Jan 14, 2026
356.03
358.82
352.94
354.35
351.84
1,921,700
Jan 13, 2026
357.00
359.00
353.71
355.99
353.47
1,862,700
Jan 12, 2026
352.59
358.51
349.24
357.63
355.10
1,728,300
Jan 9, 2026
343.50
354.00
342.74
353.28
350.78
2,432,600
Jan 8, 2026
327.75
342.68
325.48
341.03
338.61
1,930,800
Jan 7, 2026
342.01
343.90
331.33
331.41
329.06
1,506,200
Jan 6, 2026
331.29
341.74
329.00
340.09
337.68
1,778,600
Jan 5, 2026
326.08
333.19
322.88
332.20
329.85
1,661,800
Jan 2, 2026
323.25
329.97
322.62
327.84
325.52
1,642,700
Dec 31, 2025
326.27
326.97
323.93
324.03
321.74
830,200
Dec 30, 2025
323.23
327.07
321.02
326.16
323.85
913,000
Dec 29, 2025
325.31
326.80
323.91
325.23
322.93
1,217,400
Dec 26, 2025
325.38
326.42
323.27
325.44
323.14
884,900
Dec 24, 2025
322.50
325.50
322.46
325.35
323.05
708,600
Dec 23, 2025
325.00
325.00
321.27
324.05
321.76
1,454,400
Dec 22, 2025
321.43
326.13
320.69
323.84
321.55
1,301,600
Dec 19, 2025
325.14
327.45
319.49
320.86
318.59
4,367,200
Dec 18, 2025
331.51
335.30
325.18
325.36
323.06
2,348,000
Dec 17, 2025
325.32
329.48
323.88
327.95
325.63
1,569,000
Dec 16, 2025
328.00
330.40
325.11
327.87
325.55
1,485,100
Dec 15, 2025
331.22
331.34
326.78
328.45
326.12
1,623,600
Dec 12, 2025
330.05
331.42
326.83
328.69
326.36
1,633,000
Dec 11, 2025
328.66
332.28
326.96
329.30
326.97
1,899,700
Dec 10, 2025
322.19
327.06
320.11
326.27
323.96
2,160,500
Dec 9, 2025
326.53
327.55
320.95
321.14
318.87
1,685,000
Dec 8, 2025
331.47
333.09
326.64
327.13
324.81
1,376,300
Dec 5, 2025
335.37
336.01
332.44
333.11
330.75
2,011,700
Dec 4, 2025
339.25
340.66
334.84
335.37
332.99
1,368,400
Dec 3, 2025
339.06
342.08
337.31
339.24
336.84
1,282,000
Dec 2, 2025
343.31
343.31
335.85
337.49
335.10
1,389,400
Dec 1, 2025
339.88
344.80
339.11
341.49
339.07
1,662,600
Nov 28, 2025
342.45
344.69
342.25
343.69
341.26
566,800
Nov 26, 2025
341.26
344.84
339.97
343.39
340.96
1,174,300
Nov 25, 2025
338.81
344.14
337.13
342.65
340.22
1,452,400
Nov 24, 2025
337.47
338.90
333.59
338.00
335.61
2,306,500
Nov 21, 2025
329.49
342.59
329.46
337.06
334.67
2,392,500
Nov 20, 2025
331.04
334.44
327.47
328.01
325.69
2,881,900
Nov 19, 2025
328.02
330.16
324.62
329.78
327.44
2,050,200
Nov 18, 2025
322.92
327.05
318.22
323.83
321.54
2,255,300
Nov 17, 2025
331.40
333.21
326.72
326.81
324.50
1,991,300
Nov 14, 2025
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
337.17
337.92
331.53
332.18
329.83
2,317,500
Nov 13, 2025
342.02
345.95
338.51
338.84
335.66
2,322,900
Nov 12, 2025
345.58
348.38
344.29
344.72
341.48
1,516,300
Nov 11, 2025
343.48
346.53
341.76
345.08
341.84
2,216,600
Nov 10, 2025
338.86
343.50
335.99
342.55
339.33
1,617,100
Nov 7, 2025
334.23
341.34
332.50
340.16
336.96
1,631,900
Nov 6, 2025
335.40
336.98
332.83
333.66
330.52
1,989,900
Nov 5, 2025
342.20
344.10
334.25
335.77
332.61
2,543,600
Nov 4, 2025
342.09
346.50
336.79
342.98
339.76
2,221,000
Nov 3, 2025
340.97
346.11
339.19
345.64
342.39
2,386,600
Oct 31, 2025
345.18
347.20
343.43
344.94
341.70
1,558,200
Oct 30, 2025
347.09
353.92
345.11
347.90
344.63
1,609,900
Oct 29, 2025
351.89
353.45
344.99
345.73
342.48
2,037,200
Oct 28, 2025
356.43
368.62
345.97
354.45
351.12
5,420,800
Oct 27, 2025
335.70
337.33
333.17
336.08
332.92
3,088,700
Oct 24, 2025
334.50
337.68
332.30
334.00
330.86
2,375,300
Oct 23, 2025
333.70
335.32
329.95
331.75
328.63
2,346,400
Oct 22, 2025
337.78
339.06
333.14
333.81
330.67
1,797,300
Oct 21, 2025
331.24
340.91
330.62
338.44
335.26
2,268,400
Oct 20, 2025
332.18
333.75
328.98
331.24
328.13
3,061,200
Oct 17, 2025
332.26
333.34
328.27
330.74
327.63
2,203,400
Oct 16, 2025
334.50
334.50
329.59
331.46
328.35
1,913,700
Oct 15, 2025
334.98
336.89
331.71
332.73
329.60
2,245,800
Oct 14, 2025
329.78
337.04
329.25
335.27
332.12
3,393,500
Oct 13, 2025
331.86
333.98
329.45
332.16
329.04
1,697,700
Oct 10, 2025
335.99
337.86
331.72
332.81
329.68
2,419,300
Oct 9, 2025
337.50
337.50
330.79
333.22
330.09
2,228,600
Oct 8, 2025
337.05
338.98
335.52
337.57
334.40
1,549,000
Oct 7, 2025
336.84
337.46
334.73
337.00
333.83
1,499,800
Oct 6, 2025
346.24
346.24
336.79
336.91
333.74
2,032,100
Oct 3, 2025
343.80
349.68
342.63
346.60
343.34
1,188,100
Oct 2, 2025
340.03
344.71
339.17
343.90
340.67
1,564,100
Oct 1, 2025
344.66
346.05
340.32
341.22
338.01
1,413,900
Sep 30, 2025
342.77
346.77
341.55
346.26
343.01
1,332,900
Sep 29, 2025
342.54
343.41
340.59
342.92
339.70
1,642,100
Sep 26, 2025
341.31
343.22
340.00
341.91
338.70
1,039,400
Sep 25, 2025
341.12
343.01
338.99
340.10
336.90
1,582,400
Sep 24, 2025
342.80
346.81
342.45
342.96
339.74
1,128,200
Sep 23, 2025
345.59
348.90
344.03
344.45
341.21
1,350,600
Sep 22, 2025
345.61
348.78
343.95
346.41
343.15
1,224,200
Sep 19, 2025
350.64
350.64
345.99
346.80
343.54
2,559,000
Sep 18, 2025
350.10
353.06
347.98
349.56
346.28
1,608,000
Sep 17, 2025
354.40
359.21
348.50
350.21
346.92
2,165,900
Sep 16, 2025
356.55
357.40
352.38
353.20
349.88
2,266,100
Sep 15, 2025
360.06
360.10
354.51
357.08
353.72
2,016,300
Sep 12, 2025
365.84
367.48
359.99
360.10
356.72
1,848,800
Sep 11, 2025
358.69
369.52
357.74
368.68
365.22
2,079,000
Sep 10, 2025
358.94
362.24
354.59
357.45
354.09
1,777,800
Sep 9, 2025
370.98
372.00
358.56
361.38
357.98
2,210,000
Sep 8, 2025
372.38
375.59
370.62
375.23
371.70
1,544,600
Sep 5, 2025
368.85
376.58
366.50
372.43
368.93
3,067,000
