-
5 DAY PERFORMANCE
+6.35% -
1 MONTH PERFORMANCE
+3.51% -
3 MONTH PERFORMANCE
+12.07% -
6 MONTH PERFORMANCE
+19.44% -
YEAR-TO-DATE PERFORMANCE
+22.06% -
1 YEAR PERFORMANCE
+51.08%
The Sherwin-Williams Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $379.87 | $380.73 (0.23%) | $383.43 | $375.28 | 4.45 M | $95.41 B |
| 11/05/2024 | $373.83 | $378.21 (1.17%) | $379.73 | $373.76 | 2.58 M | $94.78 B |
| 11/04/2024 | $382.20 | $374.40 (-2.04%) | $383.70 | $369.17 | 5.57 M | $93.82 B |
| 11/01/2024 | $361.34 | $357.97 (-0.93%) | $363.99 | $357.59 | 1.09 M | $89.71 B |
| 10/31/2024 | $359.76 | $358.77 (-0.28%) | $362.16 | $358.62 | 949,900 | $89.91 B |
| 10/30/2024 | $362.32 | $361.89 (-0.12%) | $365.76 | $361.63 | 1.33 M | $90.69 B |
| 10/29/2024 | $358.87 | $361.62 (0.77%) | $363.75 | $358.87 | 1.04 M | $90.62 B |
| 10/28/2024 | $363.19 | $363.27 (0.02%) | $366.10 | $360.57 | 1.00 M | $91.04 B |
| 10/25/2024 | $361.62 | $359.04 (-0.71%) | $365.04 | $358.63 | 1.12 M | $90.26 B |
| 10/24/2024 | $360.14 | $361.59 (0.4%) | $363.15 | $359.96 | 1.39 M | $90.90 B |
| 10/23/2024 | $358.12 | $362.72 (1.28%) | $366.08 | $357.77 | 1.85 M | $91.19 B |
| 10/22/2024 | $378.89 | $361.38 (-4.62%) | $389.00 | $361.00 | 4.72 M | $90.85 B |
| 10/21/2024 | $386.45 | $381.75 (-1.22%) | $388.02 | $380.93 | 1.35 M | $95.97 B |
| 10/18/2024 | $391.00 | $388.36 (-0.68%) | $391.00 | $387.26 | 1.28 M | $97.63 B |
| 10/17/2024 | $390.38 | $389.08 (-0.33%) | $392.30 | $387.51 | 1.08 M | $97.66 B |
| 10/16/2024 | $388.23 | $389.39 (0.3%) | $391.20 | $388.23 | 777,200 | $97.74 B |
| 10/15/2024 | $386.65 | $388.55 (0.49%) | $392.57 | $384.56 | 1.04 M | $97.53 B |
| 10/14/2024 | $378.90 | $384.16 (1.39%) | $385.01 | $377.35 | 849,500 | $96.42 B |
| 10/11/2024 | $377.31 | $378.99 (0.45%) | $379.07 | $375.82 | 945,400 | $95.13 B |
| 10/10/2024 | $376.32 | $376.45 (0.03%) | $378.71 | $374.36 | 975,500 | $94.49 B |
| 10/09/2024 | $375.32 | $378.96 (0.97%) | $379.17 | $374.13 | 834,025 | $95.12 B |
| 10/08/2024 | $370.00 | $373.40 (0.92%) | $375.34 | $369.08 | 1.01 M | $93.72 B |
| 10/07/2024 | $366.00 | $367.78 (0.49%) | $369.03 | $363.85 | 805,382 | $92.31 B |
| 10/04/2024 | $374.52 | $371.30 (-0.86%) | $374.52 | $368.25 | 883,705 | $93.20 B |
| 10/03/2024 | $377.27 | $373.10 (-1.11%) | $377.27 | $372.32 | 713,800 | $93.65 B |
| 10/02/2024 | $377.45 | $378.16 (0.19%) | $380.54 | $376.30 | 794,326 | $94.92 B |
| 10/01/2024 | $383.06 | $380.58 (-0.65%) | $383.82 | $377.72 | 1.26 M | $95.53 B |
| 09/30/2024 | $382.43 | $381.67 (-0.2%) | $383.49 | $376.61 | 1.71 M | $95.80 B |
| 09/27/2024 | $383.49 | $382.73 (-0.2%) | $385.25 | $380.61 | 1.33 M | $96.07 B |
| 09/26/2024 | $380.32 | $383.93 (0.95%) | $385.23 | $379.95 | 981,700 | $96.37 B |
| 09/25/2024 | $383.43 | $381.18 (-0.59%) | $383.43 | $379.03 | 759,409 | $95.68 B |
| 09/24/2024 | $380.25 | $381.56 (0.34%) | $383.71 | $379.74 | 1.08 M | $95.77 B |
| 09/23/2024 | $379.14 | $381.87 (0.72%) | $382.40 | $377.50 | 1.21 M | $95.85 B |
| 09/20/2024 | $378.68 | $378.52 (-0.04%) | $379.52 | $375.71 | 2.54 M | $95.01 B |
| 09/19/2024 | $380.00 | $379.75 (-0.07%) | $380.99 | $376.29 | 1.07 M | $95.32 B |
| 09/18/2024 | $378.59 | $375.31 (-0.87%) | $379.64 | $374.39 | 1.17 M | $94.20 B |
| 09/17/2024 | $380.26 | $378.00 (-0.59%) | $382.83 | $377.10 | 830,400 | $94.88 B |
| 09/16/2024 | $377.02 | $379.06 (0.54%) | $380.13 | $375.91 | 1.15 M | $95.14 B |
| 09/13/2024 | $375.00 | $375.40 (0.11%) | $378.86 | $374.56 | 1.01 M | $94.23 B |
| 09/12/2024 | $371.15 | $373.97 (0.76%) | $374.26 | $367.83 | 902,620 | $93.87 B |
| 09/11/2024 | $369.83 | $371.60 (0.48%) | $372.03 | $360.23 | 1.74 M | $93.27 B |
| 09/10/2024 | $365.61 | $371.85 (1.71%) | $372.34 | $364.17 | 1.48 M | $93.33 B |
| 09/09/2024 | $362.85 | $363.90 (0.29%) | $364.72 | $360.85 | 1.17 M | $91.34 B |
| 09/06/2024 | $360.56 | $360.83 (0.07%) | $364.31 | $357.91 | 1.17 M | $90.57 B |
| 09/05/2024 | $363.12 | $360.08 (-0.84%) | $363.44 | $358.01 | 874,304 | $90.38 B |
| 09/04/2024 | $363.55 | $362.70 (-0.23%) | $365.64 | $361.46 | 990,300 | $91.04 B |
| 09/03/2024 | $368.36 | $363.75 (-1.25%) | $371.19 | $362.42 | 1.45 M | $91.30 B |
| 08/30/2024 | $362.73 | $369.37 (1.83%) | $370.27 | $361.15 | 1.88 M | $92.71 B |
| 08/29/2024 | $362.84 | $360.61 (-0.61%) | $363.15 | $359.36 | 847,527 | $90.51 B |
| 08/28/2024 | $360.79 | $361.70 (0.25%) | $362.92 | $359.52 | 1.16 M | $90.79 B |
| 08/27/2024 | $360.69 | $359.98 (-0.2%) | $362.91 | $359.06 | 1.38 M | $90.35 B |
| 08/26/2024 | $359.88 | $360.69 (0.23%) | $363.13 | $359.33 | 1.36 M | $90.53 B |
| 08/23/2024 | $359.37 | $358.73 (-0.18%) | $360.70 | $357.27 | 1.36 M | $90.04 B |
| 08/22/2024 | $359.08 | $357.91 (-0.33%) | $360.31 | $356.68 | 1.08 M | $89.84 B |
| 08/21/2024 | $355.34 | $357.97 (0.74%) | $358.88 | $354.43 | 1.24 M | $89.85 B |
| 08/20/2024 | $355.48 | $355.34 (-0.04%) | $358.50 | $354.38 | 1.74 M | $89.19 B |
| 08/19/2024 | $354.82 | $356.00 (0.33%) | $356.50 | $353.56 | 1.46 M | $89.36 B |
| 08/16/2024 | $355.91 | $354.40 (-0.42%) | $356.55 | $351.73 | 1.02 M | $88.95 B |
| 08/15/2024 | $355.05 | $356.47 (0.4%) | $357.64 | $353.84 | 1.28 M | $89.47 B |
| 08/14/2024 | $349.40 | $352.15 (0.79%) | $352.36 | $348.33 | 1.23 M | $88.39 B |
| 08/13/2024 | $343.24 | $349.08 (1.7%) | $350.50 | $343.01 | 2.49 M | $87.62 B |
| 08/12/2024 | $345.39 | $343.24 (-0.62%) | $345.90 | $342.05 | 1.79 M | $86.15 B |
| 08/09/2024 | $341.75 | $345.64 (1.14%) | $346.68 | $341.75 | 1.76 M | $86.76 B |
| 08/08/2024 | $341.60 | $342.71 (0.32%) | $344.58 | $340.04 | 1.77 M | $86.02 B |
| 08/07/2024 | $346.66 | $339.71 (-2%) | $347.53 | $338.86 | 1.91 M | $85.27 B |