Free Trial

Sherwin-Williams (SHW) Stock Chart & Stock Price History

→ The new masters of energy (From Porter & Company) (Ad)
Free SHW Stock Alerts
$291.95
-12.11 (-3.98%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Sherwin-Williams Stock Price Performance

5 Day
Performance
-3.34%
1 Month
Performance
-8.49%
3 Month
Performance
-14.31%
6 Month
Performance
+0.73%
Year-To-Date
Performance
-6.40%
1 Year
Performance
+20.02%
Receive SHW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SHW Stock Chart for Saturday, June, 8, 2024

SHW Chart by TradingView

Sherwin-Williams Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$304.13$291.95
-4.00%		$295.22$282.093.00 million shs$74.02 billion
06/06/2024$308.23$304.13
-1.33%		$308.52$303.011.73 million shs$77.11 billion
06/05/2024$305.84$308.23
+0.78%		$308.39$301.961.61 million shs$78.15 billion
06/04/2024$302.03$305.84
+1.26%		$306.95$300.043.02 million shs$77.55 billion
06/03/2024$303.80$302.03
-0.58%		$305.66$298.211.70 million shs$76.58 billion
05/31/2024$302.05$303.80
+0.58%		$304.62$300.825.37 million shs$77.03 billion
05/30/2024$297.37$302.05
+1.57%		$302.56$296.351.14 million shs$76.58 billion
05/29/2024$301.73$297.37
-1.45%		$300.34$296.051.71 million shs$75.40 billion
05/28/2024$304.84$301.73
-1.02%		$305.44$301.041.50 million shs$76.50 billion
05/27/2024$304.84$304.84$307.39$303.451.01 million shs$77.29 billion
05/24/2024$303.25$304.84
+0.52%		$307.39$303.45947,624 shs$77.29 billion
05/23/2024$307.21$303.25
-1.29%		$307.71$302.861.57 million shs$76.89 billion
05/22/2024$309.96$307.21
-0.89%		$310.59$306.081.88 million shs$77.89 billion
05/21/2024$309.56$309.96
+0.13%		$311.38$308.671.16 million shs$78.59 billion
05/20/2024$312.40$309.56
-0.91%		$312.40$308.921.42 million shs$78.49 billion
05/17/2024$314.10$312.40
-0.54%		$315.89$311.24964,998 shs$79.21 billion
05/16/2024$316.38$314.10
-0.72%		$316.35$313.151.14 million shs$79.64 billion
05/15/2024$313.93$316.38
+0.78%		$319.84$315.601.51 million shs$80.22 billion
05/14/2024$315.98$313.93
-0.65%		$316.08$311.932.20 million shs$79.60 billion
05/13/2024$320.86$315.98
-1.52%		$322.99$315.641.15 million shs$80.12 billion
05/10/2024$320.43$320.86
+0.13%		$322.28$319.721.05 million shs$81.35 billion
05/09/2024$319.02$320.43
+0.44%		$320.87$317.431.29 million shs$81.24 billion
05/08/2024$318.75$319.02
+0.08%		$319.92$317.47933,215 shs$80.89 billion
05/07/2024$314.93$318.75
+1.21%		$319.83$314.581.78 million shs$80.82 billion
05/06/2024$311.30$314.93
+1.17%		$315.48$311.661.53 million shs$79.85 billion
05/03/2024$304.46$311.30
+2.25%		$315.57$310.952.01 million shs$78.93 billion
05/02/2024$303.36$304.46
+0.36%		$306.25$300.641.52 million shs$77.47 billion
05/01/2024$299.60$303.36
+1.26%		$307.72$298.371.95 million shs$77.19 billion
04/30/2024$306.09$299.60
-2.12%		$305.10$299.111.78 million shs$76.24 billion
04/29/2024$306.45$306.09
-0.12%		$309.77$304.911.65 million shs$77.89 billion
04/26/2024$304.80$306.45
+0.54%		$309.91$305.901.37 million shs$77.98 billion
04/25/2024$303.74$304.80
+0.35%		$307.54$299.822.00 million shs$77.56 billion
04/24/2024$302.34$303.74
+0.46%		$304.16$300.362.19 million shs$77.29 billion
04/23/2024$309.26$302.34
-2.24%		$304.61$294.554.43 million shs$76.93 billion
04/22/2024$305.96$309.26
+1.08%		$311.99$304.921.60 million shs$78.69 billion
04/19/2024$309.38$305.96
-1.11%		$311.15$305.371.56 million shs$77.85 billion
04/18/2024$310.16$309.38
-0.25%		$313.24$307.661.12 million shs$78.72 billion
04/17/2024$308.35$310.16
+0.59%		$311.40$307.841.52 million shs$78.92 billion
04/16/2024$313.97$308.35
-1.79%		$311.91$306.931.44 million shs$78.46 billion
04/15/2024$318.25$313.97
-1.34%		$322.05$313.421.74 million shs$79.89 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/12/2024$319.89$318.25
-0.51%		$319.25$315.051.27 million shs$80.98 billion
04/11/2024$320.96$319.89
-0.33%		$322.40$319.321.32 million shs$81.40 billion
04/10/2024$334.58$320.96
-4.07%		$327.84$320.961.56 million shs$81.67 billion
04/09/2024$332.30$334.58
+0.69%		$335.61$327.32789,944 shs$85.14 billion
04/08/2024$331.85$332.30
+0.14%		$333.54$330.941.05 million shs$84.56 billion
04/05/2024$329.86$331.85
+0.60%		$332.52$329.37867,110 shs$84.44 billion
04/04/2024$334.37$329.86
-1.35%		$340.00$328.661.32 million shs$83.94 billion
04/03/2024$333.96$334.37
+0.12%		$335.49$332.221.10 million shs$85.08 billion
04/02/2024$337.94$333.96
-1.18%		$335.00$331.601.61 million shs$84.98 billion
04/01/2024$347.33$337.94
-2.70%		$346.47$337.81992,178 shs$85.99 billion
03/29/2024$347.33$347.33$348.37$344.63995,098 shs$88.38 billion
03/28/2024$346.95$347.33
+0.11%		$348.37$344.63937,135 shs$88.38 billion
03/27/2024$342.00$346.95
+1.45%		$347.04$344.07958,493 shs$88.28 billion
03/26/2024$342.05$342.00
-0.01%		$344.47$341.791.13 million shs$87.03 billion
03/25/2024$342.87$342.05
-0.24%		$342.52$340.131.17 million shs$87.04 billion
03/22/2024$347.09$342.87
-1.22%		$347.00$342.66882,635 shs$87.25 billion
03/21/2024$341.01$347.09
+1.78%		$347.62$340.011.33 million shs$88.32 billion
03/20/2024$336.58$341.01
+1.32%		$342.85$336.171.22 million shs$86.78 billion
03/19/2024$335.27$336.58
+0.39%		$337.37$334.83851,821 shs$85.65 billion
03/18/2024$334.66$335.27
+0.18%		$338.34$334.701.08 million shs$85.31 billion
03/15/2024$334.92$334.66
-0.08%		$337.95$330.821.62 million shs$85.16 billion
03/14/2024$336.81$334.92
-0.56%		$338.73$332.391.41 million shs$85.22 billion
03/13/2024$342.45$336.81
-1.65%		$342.00$333.591.84 million shs$85.70 billion
03/12/2024$340.36$342.45
+0.62%		$343.29$339.151.31 million shs$87.14 billion
03/11/2024$340.69$340.36
-0.10%		$340.58$335.93992,721 shs$86.61 billion
03/08/2024$344.68$340.69
-1.16%		$347.71$340.071.24 million shs$86.69 billion
03/07/2024$336.49$344.68
+2.43%		$346.14$340.001.58 million shs$87.71 billion

Related Companies:
This page (NYSE:SHW) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored