NYSE:SHW

The Sherwin-Williams Price History

$298.02
-1.39 (-0.46 %)
(As of 09/16/2021 12:00 AM ET)
Add
Compare
Today's Range
$296.33
$299.25
50-Day Range
$273.09
$308.70
52-Week Range
$218.06
$310.43
Volume643,438 shs
Average Volume1.26 million shs
Market Capitalization$78.47 billion
P/E Ratio37.39
Dividend Yield0.73%
Beta1.08

The Sherwin-Williams (NYSE:SHW) Price Performance

5 Day
Performance
-0.87%

1 Month
Performance
-3.16%

3 Month
Performance
+11.00%

Year-To-Date
Performance
+21.66%

1 Year
Performance
+25.02%

The Sherwin-Williams (NYSE:SHW) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$298.86$299.41
+0.18%
$300.62$296.76604,589 shs$78.84 billion
09/14/2021$302.07$298.86
-1.06%
$302.51$297.871.07 million shs$78.69 billion
09/13/2021$300.64$302.07
+0.48%
$304.85$300.701.19 million shs$79.54 billion
09/10/2021$297.30$300.64
+1.12%
$304.08$296.011.19 million shs$79.16 billion
09/09/2021$296.69$297.30
+0.21%
$299.32$293.351.71 million shs$78.28 billion
09/08/2021$302.84$296.69
-2.03%
$299.38$294.101.68 million shs$78.12 billion
09/07/2021$307.43$302.84
-1.49%
$305.06$300.10936,425 shs$79.74 billion
09/06/2021$307.43$307.43$310.43$305.77786,823 shs$80.95 billion
09/03/2021$308.70$307.43
-0.41%
$310.43$305.77786,262 shs$80.95 billion
09/02/2021$305.91$308.70
+0.91%
$308.79$305.56824,578 shs$81.28 billion
09/01/2021$303.67$305.91
+0.74%
$306.77$302.02681,901 shs$80.55 billion
08/31/2021$305.31$303.67
-0.54%
$305.30$302.61963,076 shs$79.96 billion
08/30/2021$302.87$305.31
+0.81%
$307.50$303.86602,347 shs$80.39 billion
08/27/2021$302.27$302.87
+0.20%
$304.86$302.52682,176 shs$79.75 billion
08/26/2021$302.73$302.27
-0.15%
$303.39$299.40672,997 shs$79.59 billion
08/25/2021$303.11$302.73
-0.13%
$303.60$299.57913,886 shs$79.71 billion
08/24/2021$304.72$303.11
-0.53%
$305.04$302.60555,854 shs$79.81 billion
08/23/2021$307.06$304.72
-0.76%
$309.98$304.58686,846 shs$80.23 billion
08/20/2021$302.64$307.06
+1.46%
$308.56$303.18859,733 shs$80.85 billion
08/19/2021$301.11$302.64
+0.51%
$303.57$297.94707,518 shs$79.69 billion
08/18/2021$304.92$301.11
-1.25%
$305.61$300.88846,810 shs$79.28 billion
08/17/2021$307.76$304.92
-0.92%
$306.46$302.50868,245 shs$80.29 billion
08/16/2021$305.66$307.76
+0.69%
$308.82$303.61853,651 shs$81.03 billion
08/13/2021$303.71$305.66
+0.64%
$307.33$303.70911,070 shs$80.48 billion
08/12/2021$302.33$303.71
+0.46%
$304.34$299.551.32 million shs$79.97 billion
08/11/2021$296.07$302.33
+2.11%
$303.03$297.081.15 million shs$79.60 billion
08/10/2021$297.41$296.07
-0.45%
$298.10$295.79622,577 shs$77.96 billion
08/09/2021$296.95$297.41
+0.15%
$297.85$295.70861,999 shs$78.31 billion
08/06/2021$295.66$296.95
+0.44%
$298.27$295.55709,094 shs$78.19 billion
08/05/2021$296.23$295.66
-0.19%
$298.99$294.56956,656 shs$77.85 billion
08/04/2021$295.98$296.23
+0.08%
$297.71$294.56910,797 shs$78.00 billion
08/03/2021$291.57$295.98
+1.51%
$296.09$291.01843,092 shs$77.93 billion
08/02/2021$291.03$291.57
+0.19%
$293.19$290.62877,471 shs$76.77 billion
07/30/2021$289.39$291.03
+0.57%
$291.68$288.861.21 million shs$76.63 billion
07/29/2021$287.54$289.39
+0.64%
$289.75$287.12963,756 shs$76.20 billion
07/28/2021$287.72$287.54
-0.06%
$289.34$286.131.10 million shs$76.47 billion
07/27/2021$285.48$287.72
+0.78%
$288.67$279.431.71 million shs$76.52 billion
07/26/2021$285.97$285.48
-0.17%
$286.74$283.371.34 million shs$75.92 billion
07/23/2021$281.55$285.97
+1.57%
$286.44$282.021.09 million shs$76.05 billion
07/22/2021$281.83$281.55
-0.10%
$283.85$281.13706,525 shs$74.88 billion
07/21/2021$281.24$281.83
+0.21%
$282.82$279.001.19 million shs$74.95 billion
07/20/2021$282.93$281.24
-0.60%
$282.84$275.881.66 million shs$74.80 billion
07/19/2021$282.41$282.93
+0.18%
$284.18$278.362.05 million shs$75.25 billion
07/16/2021$279.12$282.41
+1.18%
$283.87$279.951.03 million shs$75.11 billion
07/15/2021$276.93$279.12
+0.79%
$279.98$276.46812,764 shs$74.23 billion
07/14/2021$278.05$276.93
-0.40%
$279.61$275.15680,450 shs$73.65 billion
07/13/2021$277.97$278.05
+0.03%
$278.60$276.481.22 million shs$73.95 billion
07/12/2021$276.22$277.97
+0.63%
$279.15$275.13731,551 shs$73.93 billion
07/09/2021$273.09$276.22
+1.15%
$276.72$273.45697,308 shs$73.46 billion
07/08/2021$277.41$273.09
-1.56%
$275.14$271.161.17 million shs$72.63 billion
07/07/2021$273.50$277.41
+1.43%
$277.66$272.65674,423 shs$73.19 billion
07/06/2021$275.22$273.50
-0.62%
$275.22$269.61685,388 shs$73.19 billion
07/05/2021$275.22$275.22$275.96$273.96549,343 shs$73.19 billion
07/02/2021$275.34$275.22
-0.04%
$275.96$273.96545,329 shs$73.19 billion
07/01/2021$272.45$275.34
+1.06%
N/AN/A790,152 shs$72.47 billion
06/30/2021$272.78$272.45
-0.12%
N/AN/A971,909 shs$72.87 billion
06/29/2021$272.49$272.78
+0.11%
N/AN/A647,621 shs$72.47 billion
06/28/2021$273.99$272.49
-0.55%
N/AN/A936,362 shs$72.87 billion
06/25/2021$270.08$273.99
+1.45%
N/AN/A1.84 million shs$72.87 billion
06/24/2021$271.37$270.08
-0.48%
N/AN/A882,979 shs$71.83 billion
06/23/2021$273.46$271.37
-0.76%
N/AN/A587,319 shs$72.17 billion
06/22/2021$273.10$273.46
+0.13%
N/AN/A657,487 shs$72.73 billion
06/21/2021$268.16$273.10
+1.84%
N/AN/A1.02 million shs$72.63 billion
06/18/2021$269.23$268.16
-0.40%
N/AN/A2.02 million shs$71.32 billion
06/17/2021$268.48$269.23
+0.28%
N/AN/A1.30 million shs$71.40 billion
06/16/2021$271.62$268.48
-1.16%
N/AN/A1.25 million shs$72.24 billion
06/15/2021$273.76$271.62
-0.78%
N/AN/A1.33 million shs$72.24 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.