Sherwin-Williams (SHW)
355.28
-1.45 (-0.41%)
Sherwin-Williams is a leading global manufacturer and supplier of paints, coatings, and related products for both professional and DIY customers
The company operates through a robust distribution network, offering a wide range of high-quality paint solutions for residential, commercial, and industrial applications. In addition to traditional paint products, Sherwin-Williams also provides specialized coatings, protective finishes, and a variety of color matching and consulting services, catering to diverse market needs. With a strong emphasis on innovation and sustainability, the company is dedicated to enhancing the performance and aesthetics of surfaces while promoting environmentally responsible practices within the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 364.27 | 364.27 | 354.72 | 356.73 | 2,607,277 | 356.73 |
| 2/28/2025 | 359.21 | 362.87 | 357.09 | 362.27 | 2,799,226 | 362.27 |
| 2/27/2025 | 358.65 | 362.20 | 355.20 | 355.51 | 2,468,389 | 355.51 |
| 2/26/2025 | 356.44 | 364.94 | 355.00 | 359.59 | 2,438,214 | 359.59 |
| 2/25/2025 | 346.09 | 355.57 | 345.10 | 353.03 | 2,063,347 | 353.03 |
| 2/24/2025 | 346.76 | 347.35 | 343.02 | 343.87 | 2,442,116 | 343.87 |
| 2/21/2025 | 352.73 | 353.15 | 342.32 | 344.57 | 2,871,816 | 344.57 |
| 2/20/2025 | 350.87 | 351.25 | 348.44 | 350.02 | 2,041,791 | 350.02 |
| 2/19/2025 | 347.75 | 352.21 | 347.39 | 351.85 | 2,042,653 | 351.85 |
| 2/18/2025 | 357.70 | 357.71 | 350.79 | 352.99 | 1,498,620 | 352.99 |
| 2/14/2025 | 362.18 | 366.45 | 356.32 | 356.86 | 1,871,974 | 356.86 |
| 2/13/2025 | 359.00 | 361.88 | 354.55 | 361.13 | 1,907,316 | 361.13 |
| 2/12/2025 | 353.00 | 357.72 | 348.46 | 355.50 | 1,095,017 | 355.50 |
| 2/11/2025 | 360.10 | 364.71 | 359.09 | 361.37 | 1,111,179 | 361.37 |
| 2/10/2025 | 362.97 | 362.97 | 355.94 | 359.16 | 1,263,221 | 359.16 |
| 2/07/2025 | 363.94 | 364.61 | 357.32 | 360.57 | 951,125 | 360.57 |
| 2/06/2025 | 367.72 | 368.18 | 362.80 | 365.22 | 970,303 | 365.22 |
| 2/05/2025 | 360.31 | 365.42 | 356.68 | 364.48 | 1,619,496 | 364.48 |
| 2/04/2025 | 356.16 | 358.27 | 353.13 | 357.59 | 1,783,168 | 357.59 |
| 2/03/2025 | 352.43 | 362.75 | 349.50 | 357.64 | 1,641,763 | 357.64 |
| 1/31/2025 | 365.73 | 366.68 | 356.55 | 358.16 | 1,870,882 | 358.16 |
| 1/30/2025 | 362.33 | 370.00 | 355.56 | 365.55 | 3,417,479 | 365.55 |
| 1/29/2025 | 362.60 | 365.42 | 359.00 | 360.41 | 1,612,379 | 360.41 |
| 1/28/2025 | 363.48 | 365.27 | 359.38 | 364.17 | 1,338,849 | 364.17 |
| 1/27/2025 | 360.02 | 364.70 | 357.16 | 364.17 | 1,270,508 | 364.17 |
| 1/24/2025 | 363.01 | 366.28 | 358.69 | 360.15 | 1,335,393 | 360.15 |
| 1/23/2025 | 358.60 | 361.64 | 355.99 | 361.11 | 800,019 | 361.11 |
| 1/22/2025 | 361.84 | 362.85 | 356.58 | 357.74 | 1,181,521 | 357.74 |
| 1/21/2025 | 359.01 | 361.82 | 356.90 | 361.52 | 1,807,403 | 361.52 |
| 1/17/2025 | 360.10 | 366.96 | 353.04 | 353.98 | 2,392,512 | 353.98 |
| 1/16/2025 | 346.44 | 355.25 | 344.52 | 354.17 | 1,469,673 | 354.17 |
| 1/15/2025 | 352.16 | 354.03 | 344.23 | 346.93 | 1,741,166 | 346.93 |
| 1/14/2025 | 336.54 | 343.01 | 336.54 | 341.64 | 1,501,388 | 341.64 |
| 1/13/2025 | 329.72 | 336.42 | 327.44 | 336.12 | 1,442,746 | 336.12 |
| 1/10/2025 | 330.01 | 333.35 | 328.00 | 330.16 | 1,685,155 | 330.16 |
| 1/08/2025 | 335.17 | 337.61 | 332.20 | 337.54 | 1,413,804 | 337.54 |
| 1/07/2025 | 336.02 | 342.77 | 331.47 | 334.40 | 1,625,931 | 334.40 |
| 1/06/2025 | 337.68 | 341.75 | 337.02 | 337.82 | 1,841,151 | 337.82 |
| 1/03/2025 | 334.63 | 338.20 | 333.04 | 336.54 | 1,636,100 | 336.54 |
| 1/02/2025 | 340.20 | 342.02 | 331.00 | 333.16 | 2,298,149 | 333.16 |
| 12/31/2024 | 338.75 | 0.00 | 339.93 | 339.93 | 0 | 339.93 |
| 12/30/2024 | 342.57 | 342.58 | 337.10 | 338.75 | 1,217,411 | 338.75 |
| 12/27/2024 | 344.09 | 346.44 | 341.38 | 343.29 | 881,750 | 343.29 |
| 12/26/2024 | 342.85 | 346.64 | 342.85 | 345.51 | 750,541 | 345.51 |
| 12/24/2024 | 343.80 | 346.52 | 342.03 | 346.52 | 445,858 | 346.52 |
| 12/23/2024 | 344.35 | 345.81 | 340.76 | 344.84 | 1,083,331 | 344.84 |
| 12/20/2024 | 339.74 | 349.35 | 339.30 | 345.47 | 3,294,828 | 345.47 |
| 12/19/2024 | 348.99 | 349.91 | 342.18 | 342.82 | 1,424,797 | 342.82 |
| 12/18/2024 | 361.58 | 364.56 | 348.35 | 348.66 | 2,306,251 | 348.66 |
| 12/17/2024 | 363.47 | 368.58 | 362.54 | 362.79 | 1,292,400 | 362.79 |
| 12/16/2024 | 366.20 | 368.27 | 363.96 | 365.03 | 1,486,579 | 365.03 |
| 12/13/2024 | 367.18 | 367.23 | 362.45 | 364.50 | 1,118,838 | 364.50 |
| 12/12/2024 | 370.71 | 370.96 | 366.33 | 366.85 | 1,219,266 | 366.85 |
| 12/11/2024 | 373.94 | 374.63 | 370.51 | 371.94 | 1,302,369 | 371.94 |
| 12/10/2024 | 375.36 | 375.83 | 370.61 | 371.60 | 1,808,569 | 371.60 |
| 12/09/2024 | 385.40 | 385.90 | 375.47 | 376.45 | 2,337,475 | 376.45 |
| 12/06/2024 | 387.76 | 389.68 | 384.46 | 384.96 | 1,909,971 | 384.96 |
| 12/05/2024 | 390.42 | 391.52 | 384.48 | 385.24 | 1,400,430 | 385.24 |