MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHW — The Sherwin-Williams Company
NYSEThe Sherwin-Williams Company
$321.03
+6.03(+1.91%)
- O
- 312.47
- H
- 321.39
- L
- 311.23
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$321.03
Period Return-3.36%
Period High$379.65
Period Low$289.86
Avg Daily Volume1.88M
Total Trading Days365
SHW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $312.47 | $321.39 | $311.23 | $321.03 | +$6.03 | +1.91% | 1,491,675 | $318.59 | $311.23 $321.39 |
| Oct 7, 2026 | $317.55 | $318.17 | $311.12 | $315.00 | $-6.16 | -1.92% | 1,746,004 | $314.92 | $311.12 $318.17 |
| Oct 6, 2026 | $320.36 | $322.85 | $318.19 | $321.16 | +$2.70 | +0.85% | 1,366,481 | $321.21 | $318.19 $322.85 |
| Oct 5, 2026 | $318.71 | $320.54 | $315.64 | $318.46 | $-1.05 | -0.33% | 1,323,272 | $318.54 | $315.64 $320.54 |
| Oct 2, 2026 | $324.99 | $326.31 | $318.85 | $319.51 | $-1.27 | -0.40% | 1,571,598 | $320.49 | $318.85 $326.31 |
| Oct 1, 2026 | $320.64 | $321.67 | $313.26 | $320.78 | $-2.49 | -0.77% | 1,627,105 | $319.31 | $313.26 $321.67 |
| Sep 30, 2026 | $331.10 | $331.26 | $322.42 | $323.27 | $-7.17 | -2.17% | 1,403,535 | $324.33 | $322.42 $331.26 |
| Sep 29, 2026 | $333.74 | $336.54 | $327.93 | $330.44 | $-2.35 | -0.71% | 2,223,532 | $330.30 | $327.93 $336.54 |
| Sep 28, 2026 | $325.73 | $333.31 | $323.38 | $332.79 | +$3.69 | +1.12% | 1,470,521 | $331.42 | $323.38 $333.31 |
| Sep 25, 2026 | $321.06 | $330.13 | $320.51 | $329.10 | +$8.70 | +2.72% | 1,843,781 | $327.47 | $320.51 $330.13 |
| Sep 24, 2026 | $324.85 | $326.20 | $316.57 | $320.40 | $-6.06 | -1.86% | 2,490,672 | $321.38 | $316.57 $326.20 |
| Sep 23, 2026 | $325.44 | $327.92 | $323.15 | $326.46 | $-1.89 | -0.58% | 2,260,587 | $326.61 | $323.15 $327.92 |
| Sep 22, 2026 | $326.13 | $329.48 | $324.61 | $328.35 | +$7.04 | +2.19% | 1,647,907 | $327.80 | $324.61 $329.48 |
| Sep 21, 2026 | $326.00 | $326.00 | $320.65 | $321.31 | +$0.58 | +0.18% | 1,511,663 | $322.12 | $320.65 $326.00 |
| Sep 18, 2026 | $318.05 | $321.39 | $314.38 | $320.73 | $-0.21 | -0.07% | 2,853,014 | $319.32 | $314.38 $321.39 |
| Sep 17, 2026 | $327.88 | $328.44 | $320.64 | $320.94 | $-0.52 | -0.16% | 1,508,272 | $321.59 | $320.64 $328.44 |
| Sep 16, 2026 | $324.77 | $327.43 | $318.76 | $321.46 | $-1.76 | -0.54% | 1,642,131 | $322.67 | $318.76 $327.43 |
| Sep 15, 2026 | $324.49 | $325.55 | $318.92 | $323.22 | $-1.28 | -0.39% | 1,241,650 | $322.58 | $318.92 $325.55 |
| Sep 14, 2026 | $321.01 | $327.39 | $317.85 | $324.50 | +$1.19 | +0.37% | 1,764,614 | $324.24 | $317.85 $327.39 |
| Sep 11, 2026 | $321.56 | $324.91 | $317.55 | $323.31 | +$5.87 | +1.85% | 2,172,255 | $323.29 | $317.55 $324.91 |
| Sep 10, 2026 | $320.00 | $320.00 | $315.42 | $317.44 | $-3.20 | -1.00% | 1,773,005 | $317.05 | $315.42 $320.00 |
| Sep 9, 2026 | $322.87 | $326.48 | $319.61 | $320.64 | $-5.45 | -1.67% | 1,259,178 | $321.42 | $319.61 $326.48 |
| Sep 8, 2026 | $330.24 | $332.34 | $325.57 | $326.09 | $-7.62 | -2.28% | 1,208,197 | $326.83 | $325.57 $332.34 |
| Sep 4, 2026 | $330.69 | $333.95 | $330.69 | $333.71 | +$1.45 | +0.44% | 977,722 | $333.03 | $330.69 $333.95 |
| Sep 3, 2026 | $335.21 | $336.07 | $327.78 | $332.26 | +$1.01 | +0.30% | 1,576,873 | $332.06 | $327.78 $336.07 |
| Sep 2, 2026 | $333.97 | $335.83 | $330.60 | $331.25 | +$1.30 | +0.39% | 1,395,433 | $333.13 | $330.60 $335.83 |
| Sep 1, 2026 | $337.91 | $337.91 | $328.90 | $329.95 | $-8.86 | -2.62% | 1,471,946 | $331.08 | $328.90 $337.91 |
| Aug 31, 2026 | $341.50 | $342.39 | $338.04 | $338.81 | $-6.05 | -1.75% | 2,135,618 | $338.92 | $338.04 $342.39 |
| Aug 28, 2026 | $348.18 | $348.78 | $343.00 | $344.86 | $-0.35 | -0.10% | 1,618,487 | $344.89 | $343.00 $348.78 |
| Aug 27, 2026 | $346.00 | $347.48 | $343.04 | $345.21 | $-3.45 | -0.99% | 1,264,375 | $345.62 | $343.04 $347.48 |