5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
+11.30%
1 YEAR PERFORMANCE
+4.66%
Sherwin-Williams Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $358.26 | $360.63 (0.66%) | $364.44 | $357.13 | 1.65 M | $88.86 B |
| 02/19/2026 | $363.68 | $357.61 (-1.67%) | $365.58 | $356.81 | 1.63 M | $88.12 B |
| 02/18/2026 | $368.00 | $365.76 (-0.61%) | $368.90 | $364.75 | 1.19 M | $90.12 B |
| 02/17/2026 | $370.20 | $367.94 (-0.61%) | $372.45 | $364.72 | 1.34 M | $90.66 B |
| 02/13/2026 | $374.45 | $368.89 (-1.48%) | $377.77 | $367.22 | 2.16 M | $90.89 B |
| 02/12/2026 | $370.00 | $372.60 (0.7%) | $374.87 | $367.37 | 2.31 M | $91.81 B |
| 02/11/2026 | $363.90 | $366.97 (0.84%) | $367.24 | $362.83 | 1.45 M | $90.42 B |
| 02/10/2026 | $363.61 | $364.65 (0.29%) | $365.96 | $359.82 | 1.66 M | $89.85 B |
| 02/09/2026 | $362.22 | $360.60 (-0.45%) | $362.74 | $357.67 | 1.76 M | $88.85 B |
| 02/06/2026 | $363.23 | $361.98 (-0.34%) | $367.46 | $361.10 | 2.36 M | $89.19 B |
| 02/05/2026 | $369.21 | $361.04 (-2.21%) | $369.22 | $360.29 | 2.09 M | $88.96 B |
| 02/04/2026 | $365.01 | $368.91 (1.07%) | $370.00 | $362.14 | 2.46 M | $90.90 B |
| 02/03/2026 | $355.15 | $359.64 (1.26%) | $369.44 | $354.68 | 2.56 M | $88.62 B |
| 02/02/2026 | $358.39 | $356.36 (-0.57%) | $362.42 | $356.04 | 1.91 M | $87.81 B |
| 01/30/2026 | $352.06 | $354.64 (0.73%) | $358.00 | $351.05 | 2.22 M | $87.38 B |
| 01/29/2026 | $349.50 | $354.58 (1.45%) | $355.67 | $342.00 | 2.65 M | $87.37 B |
| 01/28/2026 | $346.19 | $349.60 (0.99%) | $350.57 | $345.43 | 2.53 M | $86.14 B |
| 01/27/2026 | $347.98 | $346.08 (-0.55%) | $348.95 | $345.33 | 1.46 M | $85.27 B |
| 01/26/2026 | $348.63 | $348.33 (-0.09%) | $349.58 | $345.99 | 1.48 M | $85.83 B |
| 01/23/2026 | $346.74 | $348.52 (0.51%) | $348.57 | $343.59 | 2.14 M | $85.81 B |
| 01/22/2026 | $358.42 | $350.63 (-2.17%) | $362.32 | $350.14 | 1.77 M | $86.33 B |
| 01/21/2026 | $350.68 | $356.31 (1.61%) | $357.72 | $348.14 | 1.88 M | $87.72 B |
| 01/20/2026 | $353.33 | $346.96 (-1.8%) | $355.96 | $346.86 | 2.07 M | $85.42 B |
| 01/16/2026 | $355.90 | $357.83 (0.54%) | $358.10 | $354.01 | 1.36 M | $88.10 B |
| 01/15/2026 | $355.78 | $356.13 (0.1%) | $358.41 | $353.90 | 1.71 M | $87.68 B |
| 01/14/2026 | $356.03 | $354.35 (-0.47%) | $358.82 | $352.94 | 1.92 M | $87.24 B |
| 01/13/2026 | $357.00 | $355.99 (-0.28%) | $359.00 | $353.71 | 1.86 M | $87.64 B |
| 01/12/2026 | $352.59 | $357.63 (1.43%) | $358.51 | $349.24 | 1.73 M | $88.05 B |
| 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 |
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.
