NYSE:SHW | Historical Stock Price | SHERWIN WILLIAMS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.32$6.50$32.07$158.17$780.211980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.84$1.87818,400——
1985-12-30$1.82$1.84213,600——
1985-12-27$1.82$1.84648,000——
1985-12-26$1.84$1.87446,400——
1985-12-24$1.86$1.88955,200——
1985-12-23$1.94$1.96720,000——
1985-12-20$1.94$1.96904,800——
1985-12-19$1.92$1.94458,400——
1985-12-18$1.93$1.95420,000——
1985-12-17$1.91$1.93693,600——
1985-12-16$1.90$1.92542,400——
1985-12-13$1.91$1.93950,400——
1985-12-12$1.91$1.931,135,200——
1985-12-11$1.91$1.931,514,400——
1985-12-10$1.88$1.90912,000——
1985-12-09$1.91$1.931,092,000——
1985-12-06$1.86$1.89650,400——
1985-12-05$1.86$1.891,747,200——
1985-12-04$1.81$1.83633,600——
1985-12-03$1.73$1.76765,600——
1985-12-02$1.74$1.77331,200——
1985-11-29$1.73$1.75283,200——
1985-11-27$1.74$1.77902,400——
1985-11-26$1.73$1.75400,800——
1985-11-25$1.73$1.75314,400——
1985-11-22$1.73$1.75360,000——
1985-11-21$1.73$1.76667,200——
1985-11-20$1.71$1.73400,800——
1985-11-19$1.72$1.74864,000——
1985-11-18$1.71$1.731,063,200——
1985-11-15$1.69$1.70532,800——
1985-11-14$1.67$1.681,128,000——
1985-11-13$1.67$1.68537,600——
1985-11-12$1.64$1.651,485,600——
1985-11-11$1.59$1.60379,200——
1985-11-08$1.60$1.61883,200——
1985-11-07$1.58$1.59933,600——
1985-11-06$1.59$1.603,139,200——
1985-11-05$1.58$1.591,207,200——
1985-11-04$1.58$1.59624,000——
1985-11-01$1.56$1.571,183,200——
1985-10-31$1.58$1.59288,000——
1985-10-30$1.58$1.59537,600——
1985-10-29$1.56$1.57288,000——
1985-10-28$1.54$1.55871,200——
1985-10-25$1.56$1.571,260,000——
1985-10-24$1.55$1.56516,000——
1985-10-23$1.55$1.56331,200——
1985-10-22$1.55$1.56513,600——
1985-10-21$1.54$1.551,087,200——
1985-10-18$1.54$1.55208,800——
1985-10-17$1.54$1.55266,400——
1985-10-16$1.55$1.56988,800——
1985-10-15$1.53$1.541,939,200——
1985-10-14$1.51$1.52309,600——
1985-10-11$1.48$1.491,204,800——
1985-10-10$1.44$1.45448,800——
1985-10-09$1.45$1.46794,400——
1985-10-08$1.45$1.46357,600——
1985-10-07$1.45$1.46576,000——
1985-10-04$1.46$1.47415,200——
1985-10-03$1.47$1.48201,600——
1985-10-02$1.46$1.471,819,200——
1985-10-01$1.48$1.49400,800——
1985-09-30$1.49$1.501,082,400——
1985-09-26$1.47$1.48811,200——
1985-09-25$1.48$1.491,260,000——
1985-09-24$1.51$1.51984,000——
1985-09-23$1.51$1.52374,400——
1985-09-20$1.49$1.50566,400——
1985-09-19$1.49$1.501,783,200——
1985-09-18$1.48$1.49916,800——
1985-09-17$1.48$1.491,344,000——
1985-09-16$1.48$1.492,839,200——
1985-09-13$1.45$1.461,804,800——
1985-09-12$1.40$1.40770,400——
1985-09-11$1.48$1.49403,200——
1985-09-10$1.51$1.52288,000——
1985-09-09$1.56$1.57592,800——
1985-09-06$1.55$1.56372,000——
1985-09-05$1.56$1.571,488,000——
1985-09-04$1.56$1.57266,400——
1985-09-03$1.56$1.57823,200——
1985-08-30$1.55$1.56436,800——
1985-08-29$1.56$1.57835,200——
1985-08-28$1.57$1.58876,000——
1985-08-27$1.57$1.58588,000——
1985-08-26$1.56$1.57372,000——
1985-08-23$1.57$1.57374,400——
1985-08-22$1.59$1.59753,600——
1985-08-21$1.58$1.58343,200——
1985-08-20$1.58$1.582,503,200——
1985-08-19$1.55$1.551,065,600——
1985-08-16$1.61$1.61177,600——
1985-08-15$1.63$1.621,226,400——
1985-08-14$1.64$1.64448,800——
1985-08-13$1.63$1.63261,600——
1985-08-12$1.64$1.6486,400——
1985-08-09$1.64$1.64528,000——
1985-08-08$1.61$1.61312,000——
1985-08-07$1.58$1.58576,000——
1985-08-06$1.61$1.61885,600——
1985-08-05$1.61$1.61458,400——
1985-08-02$1.64$1.64244,800——
1985-08-01$1.65$1.65559,200——
1985-07-31$1.63$1.63271,200——
1985-07-30$1.64$1.641,087,200——
1985-07-29$1.65$1.65780,000——
1985-07-26$1.64$1.64331,200——
1985-07-25$1.63$1.621,437,600——
1985-07-24$1.65$1.65912,000——
1985-07-23$1.63$1.62276,000——
1985-07-22$1.64$1.64302,400——
1985-07-19$1.63$1.62568,800——
1985-07-18$1.61$1.61566,400——
1985-07-17$1.61$1.611,156,800——
1985-07-16$1.59$1.591,449,600——
1985-07-15$1.60$1.60326,400——
1985-07-12$1.63$1.62693,600——
1985-07-11$1.61$1.61600,000——
1985-07-10$1.58$1.58688,800——
1985-07-09$1.57$1.57751,200——
1985-07-08$1.56$1.561,008,000——
1985-07-05$1.54$1.541,701,600——
1985-07-03$1.54$1.54921,600——
1985-07-02$1.57$1.57760,800——
1985-07-01$1.60$1.60218,400——
1985-06-28$1.60$1.601,670,400——
1985-06-27$1.61$1.61429,600——
1985-06-26$1.57$1.571,836,000——
1985-06-25$1.64$1.64688,800——
1985-06-24$1.61$1.61535,200——
1985-06-21$1.64$1.641,072,800——
1985-06-20$1.60$1.60609,600——
1985-06-19$1.59$1.59556,800——
1985-06-18$1.59$1.591,060,800——
1985-06-17$1.59$1.59216,000——
1985-06-14$1.60$1.601,197,600——
1985-06-13$1.59$1.59400,800——
1985-06-12$1.59$1.59456,000——
1985-06-11$1.60$1.60420,000——
1985-06-10$1.60$1.60424,800——
1985-06-07$1.61$1.611,372,800——
1985-06-06$1.61$1.61600,000——
1985-06-05$1.59$1.59561,600——
1985-06-04$1.61$1.61400,800——
1985-06-03$1.61$1.61621,600——
1985-05-31$1.65$1.651,140,000——
1985-05-30$1.65$1.65336,000——
1985-05-29$1.65$1.653,196,800——
1985-05-28$1.64$1.64909,600——
1985-05-24$1.60$1.60439,200——
1985-05-23$1.60$1.601,574,400——
1985-05-22$1.59$1.59883,200——
1985-05-21$1.60$1.601,723,200——
1985-05-20$1.63$1.622,599,200——
1985-05-17$1.61$1.611,077,600——
1985-05-16$1.58$1.58900,000——
1985-05-15$1.57$1.57799,200——
1985-05-14$1.56$1.561,346,400——
1985-05-13$1.56$1.56710,400——
1985-05-10$1.57$1.571,394,400——
1985-05-09$1.53$1.53688,800——
1985-05-08$1.52$1.52592,800——
1985-05-07$1.51$1.51763,200——
1985-05-06$1.49$1.49410,400——
1985-05-03$1.47$1.47895,200——
1985-05-02$1.48$1.48955,200——
1985-05-01$1.43$1.43919,200——
1985-04-30$1.43$1.431,459,200——
1985-04-29$1.44$1.44624,000——
1985-04-26$1.42$1.42307,200——
1985-04-25$1.43$1.43216,000——
1985-04-24$1.43$1.431,104,000——
1985-04-23$1.42$1.42916,800——
1985-04-22$1.42$1.42674,400——
1985-04-19$1.42$1.421,005,600——
1985-04-18$1.41$1.411,934,400——
1985-04-17$1.40$1.40696,000——
1985-04-16$1.39$1.391,372,800——
1985-04-15$1.38$1.37916,800——
1985-04-12$1.40$1.40979,200——
1985-04-11$1.39$1.39924,000——
1985-04-10$1.33$1.33463,200——
1985-04-09$1.32$1.32564,000——
1985-04-08$1.33$1.33556,800——
1985-04-04$1.35$1.35290,400——
1985-04-03$1.35$1.351,394,400——
1985-04-02$1.39$1.391,046,400——
1985-04-01$1.38$1.37940,800——
1985-03-29$1.38$1.37273,600——
1985-03-28$1.37$1.37948,000——
1985-03-27$1.35$1.35768,000——
1985-03-26$1.33$1.33619,200——
1985-03-25$1.33$1.33384,000——
1985-03-22$1.34$1.341,020,000——
1985-03-21$1.35$1.351,087,200——
1985-03-20$1.33$1.33681,600——
1985-03-19$1.34$1.34264,000——
1985-03-18$1.31$1.312,258,400——
1985-03-15$1.31$1.31897,600——
1985-03-14$1.33$1.33456,000——
1985-03-13$1.32$1.32664,800——
1985-03-12$1.34$1.34340,800——
1985-03-11$1.32$1.32376,800——
1985-03-08$1.33$1.331,596,000——
1985-03-07$1.31$1.31516,000——
1985-03-06$1.31$1.31501,600——
1985-03-05$1.34$1.34840,000——
1985-03-04$1.33$1.33792,000——
1985-03-01$1.34$1.34837,600——
1985-02-28$1.33$1.33780,000——
1985-02-27$1.32$1.321,336,800——
1985-02-26$1.32$1.321,466,400——
1985-02-25$1.28$1.281,344,000——
1985-02-22$1.29$1.29715,200——
1985-02-21$1.31$1.31489,600——
1985-02-20$1.32$1.321,063,200——
1985-02-19$1.34$1.34868,800——
1985-02-15$1.34$1.342,858,400——
1985-02-14$1.35$1.352,188,800——
1985-02-13$1.34$1.343,576,000——
1985-02-12$1.35$1.356,355,200——
1985-02-11$1.45$1.45523,200——
1985-02-08$1.46$1.461,970,400——
1985-02-07$1.44$1.442,450,400——
1985-02-06$1.42$1.421,800,000——
1985-02-05$1.42$1.42813,600——
1985-02-04$1.45$1.451,183,200——
1985-02-01$1.43$1.431,329,600——
1985-01-31$1.41$1.41703,200——
1985-01-30$1.40$1.402,515,200——
1985-01-29$1.38$1.37880,800——
1985-01-28$1.36$1.361,375,200——
1985-01-25$1.37$1.37873,600——
1985-01-24$1.36$1.362,793,600——
1985-01-23$1.34$1.342,042,400——
1985-01-22$1.28$1.282,443,200——
1985-01-21$1.33$1.331,624,800——
1985-01-18$1.28$1.28463,200——
1985-01-17$1.28$1.28991,200——
1985-01-16$1.29$1.29787,200——
1985-01-15$1.27$1.271,956,000——
1985-01-14$1.28$1.281,442,400——
1985-01-11$1.25$1.251,824,000——
1985-01-10$1.24$1.241,742,400——
1985-01-09$1.19$1.192,282,400——
1985-01-08$1.19$1.19763,200——
1985-01-07$1.18$1.183,895,200——
1985-01-04$1.17$1.17477,600——
1985-01-03$1.17$1.17691,200——
1985-01-02$1.18$1.18376,800——