SHW - SHERWIN WILLIAMS CO
311.58
-1.120 -0.359%
Share volume: 1,679,851
Last Updated: 05-12-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$312.70
-1.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $312.52 | $312.52 | $313.56 | $313.56 | $309.71 | $309.71 | $311.58 | $311.58 | 1,679,851 | $1,679,851.00 |
| 05-11-2026 | $317.02 | $317.02 | $317.65 | $317.65 | $311.72 | $311.72 | $312.70 | $312.70 | 1,786,994 | $1,786,994.00 |
| 05-08-2026 | $323.19 | $323.19 | $323.98 | $323.98 | $315.83 | $315.83 | $316.82 | $316.82 | 1,249,732 | $1,249,732.00 |
| 05-07-2026 | $326.76 | $326.76 | $328.99 | $328.99 | $318.27 | $318.27 | $320.21 | $320.21 | 1,828,288 | $1,828,288.00 |
| 05-06-2026 | $323.00 | $323.00 | $327.06 | $327.06 | $321.05 | $321.05 | $323.63 | $323.63 | 2,628,512 | $2,628,512.00 |
| 05-05-2026 | $312.30 | $312.30 | $313.33 | $313.33 | $307.05 | $307.05 | $312.46 | $312.46 | 1,480,750 | $1,480,750.00 |
| 05-04-2026 | $315.05 | $315.05 | $318.92 | $318.92 | $310.27 | $310.27 | $310.49 | $310.49 | 1,942,495 | $1,942,495.00 |
| 05-01-2026 | $323.18 | $323.18 | $324.91 | $324.91 | $317.41 | $317.41 | $318.00 | $318.00 | 1,378,345 | $1,378,345.00 |
| 04-30-2026 | $320.68 | $320.68 | $323.73 | $323.73 | $319.22 | $319.22 | $321.61 | $321.61 | 2,165,731 | $2,165,731.00 |
| 04-29-2026 | $320.00 | $320.00 | $321.45 | $321.45 | $313.40 | $313.40 | $317.85 | $317.85 | 2,095,379 | $2,095,379.00 |