Sherwin-Williams Stock Price History
NYSE: SHWConsumer DiscretionaryRETAIL: Building MaterialsUSD
319.36-1.67 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHW price history at a glance
The price history for Sherwin-Williams (SHW) on this page begins on March 17, 1980, when the stock closed at $0.276; it most recently closed at $319.36 on October 5, 2026. The highest price in this record is $400.42, reached on November 25, 2024; the latest close is 20.2% below that peak. Across the 45 complete calendar years in the table, SHW finished higher in 36 and lower in 9. Its best year was 1982 (+100.0%) and its worst was 2022 (-32.6%).
Over roughly 47 years the share price changed +115610.1%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, SHW has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $400.42
- Date of high
- Nov 25, 2024
- Low since 1980
- $0.2422
- Date of low
- Mar 24, 1980
- 52-week high
- $377.77
- 52-week low
- $289.86
- Last close
- $319.36
SHW returns
1 week
-0.05%
1 month
-0.40%
3 months
-4.38%
6 months
-4.98%
Year to date
-1.44%
1 year
-4.16%
3 years
+29.33%
5 years
+7.75%
SHW price return, excluding dividends.
SHW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 319.36 | -2.59% |
| 2025 | 327.84 | -2.59% |
| 2024 | 336.54 | +7.90% |
| 2023 | 311.90 | +31.42% |
| 2022 | 237.33 | -32.61% |
| 2021 | 352.16 | +43.76% |
| 2020 | 244.97 | +30.20% |
| 2019 | 188.15 | +44.56% |
| 2018 | 130.16 | -4.77% |
| 2017 | 136.68 | +52.58% |
| 2016 | 89.58 | +3.52% |
| 2015 | 86.53 | -1.08% |
| 2014 | 87.48 | +43.57% |
| 2013 | 60.93 | +15.11% |
| 2012 | 52.93 | +77.89% |
| 2011 | 29.76 | +6.59% |
| 2010 | 27.92 | +35.85% |
| 2009 | 20.55 | +2.77% |
| 2008 | 20.00 | +10.93% |
| 2007 | 18.03 | -14.94% |
| 2006 | 21.19 | +39.98% |
| 2005 | 15.14 | +1.77% |
| 2004 | 14.88 | +28.77% |
| 2003 | 11.55 | +22.47% |
| 2002 | 9.43 | +1.40% |
| 2001 | 9.30 | +6.07% |
| 2000 | 8.77 | +25.30% |
| 1999 | 7.00 | -28.51% |
| 1998 | 9.79 | +5.38% |
| 1997 | 9.29 | -0.45% |
| 1996 | 9.33 | +37.42% |
| 1995 | 6.79 | +22.10% |
| 1994 | 5.56 | -6.64% |
| 1993 | 5.96 | +16.73% |
| 1992 | 5.10 | +14.49% |
| 1991 | 4.46 | +45.58% |
| 1990 | 3.06 | +6.91% |
| 1989 | 2.86 | +35.47% |
| 1988 | 2.11 | +4.10% |
| 1987 | 2.03 | -15.21% |
| 1986 | 2.40 | +33.33% |
| 1985 | 1.80 | +53.33% |
| 1984 | 1.17 | +7.14% |
| 1983 | 1.09 | +19.32% |
| 1982 | 0.9167 | +100.02% |
| 1981 | 0.4583 | +23.50% |
| 1980* | 0.3711 | +34.46% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SHW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 320.87 | 322.00 | 318.06 | 319.36 | -0.52% | |
| 312.47 | 321.38 | 311.23 | 321.03 | +1.91% | |
| 317.55 | 318.17 | 311.12 | 315.00 | -1.92% | |
| 320.36 | 322.85 | 318.19 | 321.16 | +0.85% | |
| 318.71 | 320.54 | 315.64 | 318.46 | -0.33% | |
| 324.99 | 326.31 | 318.85 | 319.51 | -0.40% | |
| 320.64 | 321.67 | 313.26 | 320.78 | -0.77% | |
| 331.10 | 331.26 | 322.42 | 323.27 | -2.17% | |
| 333.74 | 336.54 | 327.93 | 330.44 | -0.71% | |
| 325.73 | 333.31 | 323.38 | 332.79 | +1.12% | |
| 321.06 | 330.13 | 320.51 | 329.10 | +2.72% | |
| 324.85 | 326.20 | 316.57 | 320.40 | -1.86% | |
| 325.44 | 327.92 | 323.15 | 326.46 | -0.58% | |
| 326.13 | 329.48 | 324.61 | 328.35 | +2.19% | |
| 326.00 | 326.00 | 320.65 | 321.31 | +0.18% | |
| 318.05 | 321.39 | 314.38 | 320.73 | -0.07% | |
| 327.88 | 328.44 | 320.64 | 320.94 | -0.16% | |
| 324.77 | 327.43 | 318.76 | 321.46 | -0.54% | |
| 324.49 | 325.55 | 318.92 | 323.22 | -0.39% | |
| 321.01 | 327.39 | 317.85 | 324.50 | +0.37% | |
| 321.56 | 324.91 | 317.55 | 323.31 | +1.85% | |
| 320.00 | 320.00 | 315.42 | 317.44 | -1.00% | |
| 322.87 | 326.48 | 319.61 | 320.64 | -1.67% | |
| 330.24 | 332.34 | 325.57 | 326.09 | -2.28% | |
| 330.69 | 333.95 | 330.69 | 333.71 | +0.44% | |
| 335.21 | 336.07 | 327.78 | 332.26 | +0.30% | |
| 333.97 | 335.83 | 330.60 | 331.25 | +0.39% | |
| 337.91 | 337.91 | 328.90 | 329.95 | -2.62% | |
| 341.50 | 342.39 | 338.04 | 338.81 | -1.75% | |
| 348.18 | 348.78 | 343.00 | 344.86 | -0.10% | |
| 346.00 | 347.48 | 343.04 | 345.21 | -0.99% | |
| 352.00 | 355.51 | 347.54 | 348.66 | -0.51% | |
| 350.50 | 352.53 | 346.19 | 350.45 | +1.07% | |
| 346.64 | 350.39 | 345.14 | 346.73 | +0.04% | |
| 347.38 | 350.02 | 345.71 | 346.59 | -0.09% | |
| 346.87 | 349.96 | 340.50 | 346.91 | -1.89% | |
| 351.26 | 356.88 | 350.61 | 353.59 | +2.41% | |
| 349.76 | 352.19 | 345.15 | 345.27 | -1.34% | |
| 355.09 | 356.69 | 348.74 | 349.97 | -2.54% | |
| 360.72 | 361.58 | 356.87 | 359.10 | -0.68% | |
| 363.45 | 363.95 | 358.37 | 361.55 | +0.37% | |
| 367.45 | 367.45 | 359.40 | 360.20 | -1.16% | |
| 361.36 | 367.93 | 360.95 | 364.42 | +0.47% | |
| 368.32 | 368.32 | 361.15 | 362.71 | -1.90% | |
| 365.41 | 372.16 | 363.86 | 369.73 | +1.74% | |
| 369.89 | 371.53 | 362.13 | 363.42 | -1.69% | |
| 363.32 | 369.76 | 362.39 | 369.68 | +2.24% | |
| 359.08 | 364.49 | 356.94 | 361.57 | +2.07% | |
| 348.62 | 354.33 | 347.32 | 354.22 | +3.92% | |
| 343.18 | 343.18 | 337.48 | 340.85 | -1.16% | |
| 345.89 | 346.57 | 340.12 | 344.84 | +0.28% | |
| 352.00 | 352.00 | 338.31 | 343.88 | -2.93% | |
| 347.49 | 357.27 | 343.11 | 354.27 | +8.25% | |
| 325.00 | 329.77 | 320.00 | 327.27 | +3.07% | |
| 313.26 | 320.14 | 313.01 | 317.51 | +2.24% | |
| 308.40 | 315.79 | 301.10 | 310.54 | -2.93% | |
| 321.05 | 322.79 | 318.32 | 319.91 | +0.46% | |
| 324.35 | 324.35 | 317.50 | 318.46 | -1.59% | |
| 331.67 | 333.34 | 323.22 | 323.60 | -2.33% | |
| 336.41 | 343.69 | 330.37 | 331.32 | -2.02% | |
| 331.29 | 339.23 | 330.98 | 338.14 | +1.76% | |
| 329.99 | 335.51 | 328.60 | 332.29 | +1.15% | |
| 333.12 | 334.90 | 327.38 | 328.50 | -0.14% | |
| 332.19 | 335.35 | 327.53 | 328.97 | -1.50% | |
| 333.98 | 337.20 | 332.14 | 333.99 | +0.59% | |
| 333.68 | 333.95 | 329.50 | 332.03 | +0.44% | |
| 332.90 | 335.00 | 327.86 | 330.57 | -3.42% | |
| 353.30 | 353.67 | 339.80 | 342.26 | -1.97% | |
| 353.13 | 353.61 | 344.36 | 349.13 | -0.95% | |
| 348.74 | 352.48 | 342.12 | 352.48 | +1.86% | |
| 344.04 | 351.98 | 342.16 | 346.05 | +0.50% | |
| 342.80 | 345.99 | 340.05 | 344.32 | +0.01% | |
| 342.99 | 344.56 | 340.30 | 344.30 | +0.07% | |
| 339.73 | 345.77 | 337.06 | 344.07 | +1.47% | |
| 335.40 | 344.00 | 335.40 | 339.08 | +1.79% | |
| 327.32 | 337.71 | 326.12 | 333.13 | +3.17% | |
| 322.00 | 329.88 | 320.23 | 322.90 | +1.89% | |
| 315.98 | 322.29 | 315.71 | 316.90 | -1.21% | |
| 315.76 | 322.50 | 314.83 | 320.79 | +2.23% | |
| 322.78 | 324.09 | 312.17 | 313.80 | -2.68% | |
| 323.98 | 326.00 | 319.70 | 322.44 | +0.69% | |
| 324.64 | 327.33 | 319.39 | 320.24 | +0.93% | |
| 321.48 | 323.57 | 316.91 | 317.30 | +0.13% | |
| 305.32 | 317.15 | 304.17 | 316.89 | +4.27% | |
| 309.99 | 310.59 | 303.70 | 303.91 | -2.14% | |
| 302.96 | 310.70 | 302.41 | 310.55 | +3.67% | |
| 302.00 | 304.43 | 299.02 | 299.55 | -1.88% | |
| 301.34 | 308.00 | 301.34 | 305.30 | +1.74% | |
| 301.02 | 303.00 | 296.73 | 300.09 | +1.21% | |
| 300.51 | 302.03 | 295.66 | 296.49 | +1.19% | |
| 291.99 | 295.57 | 289.86 | 293.00 | -0.63% | |
| 299.95 | 303.69 | 292.39 | 294.86 | -2.96% | |
| 305.42 | 309.15 | 303.53 | 303.84 | -0.43% | |
| 308.00 | 308.75 | 303.20 | 305.14 | -1.56% | |
| 312.00 | 315.56 | 309.09 | 309.97 | -0.41% | |
| 312.00 | 314.45 | 308.83 | 311.25 | +0.70% | |
| 310.56 | 312.59 | 307.50 | 309.08 | -0.08% | |
| 303.47 | 311.99 | 298.93 | 309.34 | +0.53% | |
| 299.02 | 308.08 | 295.00 | 307.70 | +2.89% | |
| 298.90 | 301.23 | 294.32 | 299.05 | -1.23% | |
| 301.50 | 308.16 | 300.92 | 302.78 | +0.89% | |
| 308.25 | 308.25 | 300.05 | 300.10 | -2.94% | |
| 309.34 | 310.97 | 306.93 | 309.18 | +0.93% | |
| 309.87 | 310.57 | 302.87 | 306.34 | -1.68% | |
| 312.52 | 313.56 | 309.71 | 311.58 | -0.36% | |
| 317.02 | 317.65 | 311.72 | 312.70 | -1.30% | |
| 323.19 | 323.98 | 315.83 | 316.82 | -1.06% | |
| 326.76 | 328.99 | 318.27 | 320.21 | -1.06% | |
| 323.00 | 327.06 | 321.05 | 323.63 | +3.57% | |
| 312.30 | 313.33 | 307.05 | 312.46 | +0.63% | |
| 315.05 | 318.92 | 310.27 | 310.49 | -2.36% | |
| 323.18 | 324.91 | 317.41 | 318.00 | -1.12% | |
| 320.68 | 323.73 | 319.22 | 321.61 | +1.18% | |
| 320.00 | 321.45 | 313.40 | 317.85 | -1.98% | |
| 342.03 | 344.05 | 321.08 | 324.27 | -3.52% | |
| 340.71 | 343.43 | 335.65 | 336.10 | -0.47% | |
| 336.74 | 338.58 | 333.78 | 337.70 | +0.01% | |
| 336.02 | 338.05 | 331.51 | 337.66 | +0.75% | |
| 339.66 | 342.48 | 333.29 | 335.15 | +0.16% | |
| 343.94 | 345.41 | 332.11 | 334.61 | -2.71% | |
| 343.76 | 344.98 | 340.06 | 343.93 | -0.47% | |
| 338.64 | 350.59 | 337.07 | 345.55 | +3.66% | |
| 334.61 | 338.90 | 331.10 | 333.34 | +1.37% | |
| 333.80 | 334.55 | 326.26 | 328.84 | -1.43% | |
| 334.98 | 336.28 | 333.28 | 333.60 | -0.23% | |
| 334.18 | 336.49 | 327.11 | 334.38 | -0.51% | |
| 335.72 | 337.25 | 331.80 | 336.11 | +0.11% | |
| 332.05 | 339.32 | 330.00 | 335.73 | +0.02% | |
| 331.79 | 338.12 | 329.51 | 335.67 | +6.91% | |
| 315.19 | 316.00 | 310.61 | 313.96 | -0.77% | |
| 316.53 | 318.14 | 313.72 | 316.39 | -0.51% | |
| 319.01 | 324.16 | 312.46 | 318.00 | -2.36% | |
| 323.43 | 331.10 | 322.96 | 325.70 | +1.61% | |
| 319.69 | 323.29 | 313.68 | 320.55 | +1.47% | |
| 318.50 | 322.16 | 315.00 | 315.90 | +0.17% | |
| 318.42 | 320.95 | 314.84 | 315.37 | -1.31% | |
| 317.52 | 326.62 | 317.32 | 319.55 | -0.75% | |
| 318.13 | 322.07 | 313.33 | 321.95 | +2.63% | |
| 311.09 | 316.71 | 308.94 | 313.70 | -0.08% | |
| 306.49 | 318.54 | 306.27 | 313.95 | +3.43% | |
| 308.79 | 312.04 | 301.58 | 303.53 | -2.21% | |
| 306.97 | 310.47 | 303.42 | 310.38 | -0.56% | |
| 316.35 | 318.32 | 310.26 | 312.12 | -2.68% | |
| 325.00 | 325.00 | 320.14 | 320.70 | -0.62% | |
| 324.70 | 327.53 | 321.55 | 322.71 | +0.92% | |
| 321.50 | 329.37 | 318.92 | 319.78 | +0.65% | |
| 321.86 | 324.89 | 317.44 | 317.70 | -1.56% | |
| 329.30 | 330.16 | 321.74 | 322.74 | -2.30% | |
| 332.45 | 337.23 | 329.26 | 330.33 | -0.92% | |
| 324.52 | 333.48 | 321.37 | 333.40 | +1.07% | |
| 330.87 | 331.68 | 325.09 | 329.88 | -1.66% | |
| 342.80 | 343.43 | 332.66 | 335.45 | -3.51% | |
| 349.20 | 349.25 | 343.89 | 347.67 | -0.33% | |
| 343.96 | 350.89 | 337.89 | 348.83 | -2.04% | |
| 355.51 | 357.47 | 345.66 | 356.10 | -1.79% | |
| 356.50 | 363.06 | 353.55 | 362.59 | +0.58% | |
| 359.74 | 361.78 | 354.59 | 360.50 | +0.91% | |
| 368.52 | 368.53 | 354.44 | 357.25 | -2.05% | |
| 367.21 | 368.82 | 363.22 | 364.73 | +0.13% | |
| 358.94 | 365.83 | 357.73 | 364.27 | +1.01% | |
| 358.26 | 364.44 | 357.13 | 360.63 | +0.84% | |
| 363.68 | 365.58 | 356.81 | 357.61 | -2.23% | |
| 368.00 | 368.90 | 364.75 | 365.76 | -0.59% | |
| 370.20 | 372.45 | 364.72 | 367.94 | -0.26% | |
| 374.45 | 377.77 | 367.22 | 368.89 | -1.00% | |
| 370.00 | 374.87 | 367.37 | 372.60 | +1.53% | |
| 363.90 | 367.24 | 362.83 | 366.97 | +0.64% | |
| 363.61 | 365.96 | 359.82 | 364.65 | +1.12% | |
| 362.22 | 362.74 | 357.67 | 360.60 | -0.38% | |
| 363.23 | 367.46 | 361.10 | 361.98 | +0.26% | |
| 369.21 | 369.22 | 360.29 | 361.04 | -2.13% | |
| 365.01 | 370.00 | 362.14 | 368.91 | +2.58% | |
| 355.15 | 369.44 | 354.68 | 359.64 | +0.92% | |
| 358.39 | 362.42 | 356.04 | 356.36 | +0.48% | |
| 352.06 | 358.00 | 351.05 | 354.64 | +0.02% | |
| 349.50 | 355.67 | 342.00 | 354.58 | +1.42% | |
| 346.19 | 350.57 | 345.43 | 349.60 | +1.02% | |
| 347.98 | 348.95 | 345.33 | 346.08 | -0.65% | |
| 348.63 | 349.58 | 345.99 | 348.33 | -0.05% | |
| 346.74 | 348.57 | 343.59 | 348.52 | -0.60% | |
| 358.42 | 362.32 | 350.14 | 350.63 | -1.59% | |
| 350.68 | 357.72 | 348.14 | 356.31 | +2.69% | |
| 353.33 | 355.96 | 346.86 | 346.96 | -3.04% | |
| 355.90 | 358.10 | 354.01 | 357.83 | +0.48% | |
| 355.78 | 358.41 | 353.90 | 356.13 | +0.50% | |
| 356.03 | 358.82 | 352.94 | 354.35 | -0.46% | |
| 357.00 | 359.00 | 353.71 | 355.99 | -0.46% | |
| 352.59 | 358.51 | 349.24 | 357.63 | +1.23% | |
| 343.50 | 354.00 | 342.74 | 353.28 | +3.59% | |
| 327.75 | 342.68 | 325.48 | 341.03 | +2.90% | |
| 342.01 | 343.90 | 331.33 | 331.41 | -2.55% | |
| 331.29 | 341.74 | 329.00 | 340.09 | +2.38% | |
| 326.08 | 333.19 | 322.88 | 332.20 | +1.33% | |
| 323.25 | 329.97 | 322.62 | 327.84 | +1.18% | |
| 326.27 | 326.97 | 323.93 | 324.03 | -0.65% | |
| 323.23 | 327.07 | 321.02 | 326.16 | +0.29% | |
| 325.31 | 326.80 | 323.91 | 325.23 | -0.06% | |
| 325.38 | 326.42 | 323.27 | 325.44 | +0.03% | |
| 322.50 | 325.50 | 322.46 | 325.35 | +0.40% | |
| 325.00 | 325.00 | 321.27 | 324.05 | +0.06% | |
| 321.43 | 326.13 | 320.69 | 323.84 | +0.93% | |
| 325.14 | 327.45 | 319.49 | 320.86 | -1.38% | |
| 331.51 | 335.30 | 325.18 | 325.36 | -0.79% | |
| 325.32 | 329.48 | 323.88 | 327.95 | +0.02% | |
| 328.00 | 330.40 | 325.11 | 327.87 | -0.18% | |
| 331.22 | 331.34 | 326.78 | 328.45 | -0.07% | |
| 330.05 | 331.42 | 326.83 | 328.69 | -0.19% | |
| 328.66 | 332.28 | 326.96 | 329.30 | +0.93% | |
| 322.19 | 327.06 | 320.11 | 326.27 | +1.60% | |
| 326.53 | 327.55 | 320.95 | 321.14 | -1.83% | |
| 331.47 | 333.09 | 326.64 | 327.13 | -1.80% | |
| 335.37 | 336.01 | 332.44 | 333.11 | -0.67% | |
| 339.25 | 340.66 | 334.84 | 335.37 | -1.14% | |
| 339.06 | 342.08 | 337.31 | 339.24 | +0.52% | |
| 343.31 | 343.31 | 335.85 | 337.49 | -1.17% | |
| 339.88 | 344.80 | 339.11 | 341.49 | -0.64% | |
| 342.45 | 344.69 | 342.25 | 343.69 | +0.09% | |
| 341.26 | 344.84 | 339.97 | 343.39 | +0.22% | |
| 338.81 | 344.14 | 337.13 | 342.65 | +1.38% | |
| 337.47 | 338.90 | 333.59 | 338.00 | +0.28% | |
| 329.49 | 342.59 | 329.46 | 337.06 | +2.76% | |
| 331.04 | 334.44 | 327.47 | 328.01 | -0.54% | |
| 328.02 | 330.16 | 324.62 | 329.78 | +1.84% | |
| 322.92 | 327.05 | 318.22 | 323.83 | -0.91% | |
| 331.40 | 333.21 | 326.72 | 326.81 | -1.62% | |
| 337.17 | 337.92 | 331.53 | 332.18 | -1.97% | |
| 342.02 | 345.95 | 338.51 | 338.84 | -1.71% | |
| 345.58 | 348.38 | 344.29 | 344.72 | -0.10% | |
| 343.48 | 346.53 | 341.76 | 345.08 | +0.74% | |
| 338.86 | 343.50 | 335.99 | 342.55 | +0.70% | |
| 334.23 | 341.34 | 332.50 | 340.16 | +1.95% | |
| 335.40 | 336.98 | 332.83 | 333.66 | -0.63% | |
| 342.20 | 344.10 | 334.25 | 335.77 | -2.10% | |
| 342.09 | 346.50 | 336.79 | 342.98 | -0.77% | |
| 340.97 | 346.11 | 339.19 | 345.64 | +0.20% | |
| 345.18 | 347.20 | 343.43 | 344.94 | -0.85% | |
| 347.09 | 353.92 | 345.11 | 347.90 | +0.63% | |
| 351.89 | 353.45 | 344.99 | 345.73 | -2.46% | |
| 356.43 | 368.62 | 345.97 | 354.45 | +5.47% | |
| 335.70 | 337.33 | 333.17 | 336.08 | +0.62% | |
| 334.50 | 337.68 | 332.30 | 334.00 | +0.68% | |
| 333.70 | 335.32 | 329.95 | 331.75 | -0.62% | |
| 337.78 | 339.06 | 333.14 | 333.81 | -1.37% | |
| 331.24 | 340.91 | 330.62 | 338.44 | +2.17% | |
| 332.18 | 333.75 | 328.98 | 331.24 | +0.15% | |
| 332.26 | 333.34 | 328.27 | 330.74 | -0.22% | |
| 334.50 | 334.50 | 329.59 | 331.46 | -0.38% | |
| 334.98 | 336.89 | 331.71 | 332.73 | -0.76% | |
| 329.78 | 337.04 | 329.25 | 335.27 | +0.94% | |
| 331.86 | 333.98 | 329.45 | 332.16 | -0.20% | |
| 335.99 | 337.86 | 331.72 | 332.81 | -0.12% | |
| 337.50 | 337.50 | 330.79 | 333.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHW chart for longer ranges.