5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+8.97%
1 YEAR PERFORMANCE
+6.95%
The Sherwin-Williams Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $343.50 | $353.28 (2.85%) | $354.00 | $342.74 | 2.43 M | $86.98 B |
| 01/08/2026 | $327.75 | $341.03 (4.05%) | $342.68 | $325.48 | 1.93 M | $83.96 B |
| 01/07/2026 | $342.01 | $331.41 (-3.1%) | $343.90 | $331.33 | 1.51 M | $81.59 B |
| 01/06/2026 | $331.29 | $340.09 (2.66%) | $341.74 | $329.00 | 1.78 M | $83.73 B |
| 01/05/2026 | $326.08 | $332.20 (1.88%) | $333.19 | $322.88 | 1.66 M | $81.79 B |
| 01/02/2026 | $323.25 | $327.84 (1.42%) | $329.97 | $322.62 | 1.64 M | $80.71 B |
| 12/31/2025 | $326.27 | $324.03 (-0.69%) | $326.97 | $323.93 | 830.25 K | $79.78 B |
| 12/30/2025 | $323.23 | $326.16 (0.91%) | $327.07 | $321.02 | 913.00 K | $80.30 B |
| 12/29/2025 | $325.31 | $325.23 (-0.02%) | $326.80 | $323.91 | 1.22 M | $80.07 B |
| 12/26/2025 | $325.38 | $325.44 (0.02%) | $326.42 | $323.27 | 884.90 K | $80.12 B |
| 12/24/2025 | $322.50 | $325.35 (0.88%) | $325.50 | $322.46 | 708.63 K | $80.10 B |
| 12/23/2025 | $325.00 | $324.05 (-0.29%) | $325.00 | $321.27 | 1.45 M | $79.78 B |
| 12/22/2025 | $321.43 | $323.84 (0.75%) | $326.13 | $320.69 | 1.30 M | $79.73 B |
| 12/19/2025 | $325.14 | $320.86 (-1.32%) | $327.45 | $319.49 | 4.37 M | $79.00 B |
| 12/18/2025 | $331.51 | $325.36 (-1.86%) | $335.30 | $325.18 | 2.35 M | $80.10 B |
| 12/17/2025 | $325.32 | $327.95 (0.81%) | $329.48 | $323.88 | 1.57 M | $80.74 B |
| 12/16/2025 | $328.00 | $327.87 (-0.04%) | $330.40 | $325.11 | 1.49 M | $80.72 B |
| 12/15/2025 | $331.22 | $328.45 (-0.84%) | $331.34 | $326.78 | 1.62 M | $80.86 B |
| 12/12/2025 | $330.05 | $328.69 (-0.41%) | $331.42 | $326.83 | 1.63 M | $80.92 B |
| 12/11/2025 | $328.66 | $329.30 (0.19%) | $332.28 | $326.96 | 1.90 M | $81.07 B |
| 12/10/2025 | $322.19 | $326.27 (1.27%) | $327.06 | $320.11 | 2.16 M | $80.33 B |
| 12/09/2025 | $326.53 | $321.14 (-1.65%) | $327.55 | $320.95 | 1.69 M | $79.06 B |
| 12/08/2025 | $331.47 | $327.13 (-1.31%) | $333.09 | $326.64 | 1.38 M | $80.54 B |
| 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 |
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.
