Get the Stockscreener App
319.00
0.08%
+0.25
After Hours:
319.00
Overview
News
Price History
Option Chain
Financials
Why SHW Down?
Discussions
Forecast
Stock Split
Dividend History
Sherwin-Williams Co. Stock (SHW) Price History
The historical daily chart and data for Sherwin-Williams Co. stock (SHW), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $319.00.
- Sherwin-Williams Co. all-time high stock price is $768.00, occurred on March 29, 2021.
- The lowest Sherwin-Williams Co. stock price recorded was $174.29 on February 05, 2014. Since then, Sherwin-Williams Co.'s stock price has risen over 83.03% to $319.00 now.
- The 52-week high stock price for SHW is $348.37, representing a 9.21% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SHW is $221.76, indicating a -30.48% decrease from the current share price, occurred on May 16, 2023.
- The closing price of Sherwin-Williams Co. (SHW) stock in the beginning of 2023 was $339.12. The stock closed the year at $237.33, a loss of over -30.02% for the year.
The table below shows more information about SHW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $319.9 | $317.5 | $2.48 | 922,285.0 | +0.08% |
| May 07, 2024 | $319.8 | $314.6 | $5.25 | 1,757,095.0 | +1.19% |
| May 06, 2024 | $315.5 | $311.7 | $3.83 | 1,438,407.0 | +1.19% |
| May 03, 2024 | $315.6 | $310.9 | $4.62 | 2,021,033.0 | +2.25% |
| May 02, 2024 | $306.2 | $300.6 | $5.62 | 1,513,757.0 | +0.37% |
| May 01, 2024 | $307.7 | $298.4 | $9.37 | 1,943,439.0 | +1.24% |
| Apr 30, 2024 | $305.3 | $299.1 | $6.21 | 1,732,370.0 | -2.12% |
| Apr 29, 2024 | $309.8 | $304.9 | $4.86 | 1,816,906.0 | -0.12% |
| Apr 26, 2024 | $309.9 | $305.9 | $4.01 | 1,805,712.0 | +0.54% |
| Apr 25, 2024 | $307.5 | $299.8 | $7.72 | 1,952,126.0 | +0.36% |
| Apr 24, 2024 | $304.2 | $300.4 | $3.83 | 2,233,878.0 | +0.45% |
| Apr 23, 2024 | $304.7 | $294.6 | $10.12 | 4,182,123.0 | -2.23% |
| Apr 22, 2024 | $312.0 | $304.9 | $7.07 | 1,581,397.0 | +1.08% |
| Apr 19, 2024 | $311.1 | $305.4 | $5.78 | 1,464,697.0 | -1.11% |
| Apr 18, 2024 | $313.2 | $307.7 | $5.58 | 1,121,455.0 | -0.25% |
| Apr 17, 2024 | $311.4 | $307.8 | $3.56 | 1,468,405.0 | +0.58% |
| Apr 16, 2024 | $311.9 | $306.9 | $4.98 | 1,421,893.0 | -1.78% |
| Apr 15, 2024 | $322.1 | $313.4 | $8.63 | 1,739,591.0 | -1.34% |
| Apr 12, 2024 | $319.2 | $315.1 | $4.20 | 1,280,108.0 | -0.52% |
| Apr 11, 2024 | $322.5 | $319.3 | $3.20 | 1,313,429.0 | -0.39% |
| Apr 10, 2024 | $329.0 | $321.0 | $8.02 | 1,562,771.0 | -4.00% |
| Apr 09, 2024 | $336.9 | $327.3 | $9.56 | 789,739.0 | +0.73% |
Sherwin-Williams Co. Stock (SHW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sherwin-Williams Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sherwin-Williams Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sherwin-Williams Co. Stock (SHW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $319.9 | $298.4 | $21.58 | 10,518,301.0 | +6.47% |
| Apr, 2024 | $346.5 | $294.6 | $51.91 | 34,094,936.0 | -13.74% |
| Mar, 2024 | $348.4 | $328.9 | $19.42 | 24,679,427.0 | +4.61% |
| Feb, 2024 | $332.8 | $302.0 | $30.85 | 26,539,102.0 | +9.08% |
| Jan, 2024 | $310.0 | $292.0 | $18.00 | 35,132,186.0 | -2.41% |
Sherwin-Williams Co. Stock (SHW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $314.1 | $276.1 | $38.01 | 30,602,498.0 | +11.87% |
| Nov, 2023 | $279.1 | $235.9 | $43.22 | 26,451,826.0 | +17.04% |
| Oct, 2023 | $257.8 | $232.1 | $25.71 | 35,828,356.0 | -6.60% |
| Sep, 2023 | $275.2 | $248.9 | $26.24 | 24,727,122.0 | -6.13% |
| Aug, 2023 | $281.6 | $264.3 | $17.28 | 29,580,807.0 | -1.73% |
| Jul, 2023 | $283.8 | $252.8 | $31.00 | 31,149,926.0 | +4.14% |
| Jun, 2023 | $266.5 | $227.2 | $39.31 | 28,121,575.0 | +16.57% |
| May, 2023 | $238.0 | $221.8 | $16.23 | 27,471,889.0 | -4.11% |
| Apr, 2023 | $239.2 | $220.2 | $18.93 | 27,297,426.0 | +5.68% |
| Mar, 2023 | $230.6 | $205.4 | $25.12 | 33,683,426.0 | +1.55% |
| Feb, 2023 | $247.8 | $216.7 | $31.09 | 31,328,142.0 | -6.44% |
| Jan, 2023 | $249.9 | $219.1 | $30.85 | 34,906,764.0 | -0.31% |
Sherwin-Williams Co. Stock (SHW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $265.6 | $235.1 | $30.53 | 24,465,104.0 | -4.76% |
| Nov, 2022 | $250.1 | $211.9 | $38.19 | 35,060,120.0 | +10.73% |
| Oct, 2022 | $228.6 | $195.2 | $33.33 | 33,494,685.0 | +9.90% |
| Sep, 2022 | $244.8 | $204.6 | $40.25 | 30,327,200.0 | -11.78% |
| Aug, 2022 | $258.9 | $231.6 | $27.28 | 34,582,607.0 | -4.07% |
| Jul, 2022 | $263.2 | $220.7 | $42.50 | 33,484,950.0 | +8.05% |
| Jun, 2022 | $278.3 | $214.2 | $64.09 | 35,803,370.0 | -16.46% |
| May, 2022 | $283.1 | $250.2 | $32.97 | 39,891,278.0 | -2.52% |
| Apr, 2022 | $285.0 | $240.7 | $44.30 | 36,686,044.0 | +10.15% |
| Mar, 2022 | $264.4 | $233.3 | $31.11 | 36,191,082.0 | -5.13% |
| Feb, 2022 | $295.8 | $251.4 | $44.32 | 27,405,700.0 | -8.16% |
| Jan, 2022 | $350.4 | $273.8 | $76.61 | 39,513,625.0 | -18.64% |
0.13%
0.96%
Cap:
|
Volume (24h):