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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.30$2.37595,200——
1986-12-30$2.30$2.37639,600——
1986-12-29$2.25$2.32628,800——
1986-12-26$2.33$2.40303,600——
1986-12-24$2.35$2.431,539,600——
1986-12-23$2.40$2.471,519,200——
1986-12-22$2.46$2.53742,800——
1986-12-19$2.48$2.551,966,800——
1986-12-18$2.43$2.501,509,600——
1986-12-17$2.42$2.491,689,600——
1986-12-16$2.41$2.481,485,600——
1986-12-15$2.39$2.461,134,000——
1986-12-12$2.46$2.531,216,800——
1986-12-11$2.48$2.551,584,000——
1986-12-10$2.45$2.521,718,400——
1986-12-09$2.44$2.511,177,200——
1986-12-08$2.39$2.46842,400——
1986-12-05$2.39$2.462,763,600——
1986-12-04$2.44$2.513,866,400——
1986-12-03$2.39$2.461,509,600——
1986-12-02$2.39$2.461,555,200——
1986-12-01$2.38$2.451,717,200——
1986-11-28$2.35$2.43451,200——
1986-11-26$2.40$2.47532,800——
1986-11-25$2.40$2.47694,800——
1986-11-24$2.44$2.512,214,000——
1986-11-21$2.49$2.577,965,600——
1986-11-20$2.29$2.364,819,200——
1986-11-19$2.21$2.285,218,800——
1986-11-18$2.23$2.305,133,600——
1986-11-17$2.26$2.331,922,400——
1986-11-14$2.28$2.34706,800——
1986-11-13$2.32$2.381,108,800——
1986-11-12$2.34$2.401,036,800——
1986-11-11$2.40$2.46670,800——
1986-11-10$2.38$2.441,353,600——
1986-11-07$2.42$2.481,311,600——
1986-11-06$2.46$2.521,546,800——
1986-11-05$2.31$2.371,189,200——
1986-11-04$2.26$2.322,118,000——
1986-11-03$2.21$2.26594,000——
1986-10-31$2.25$2.31698,400——
1986-10-30$2.22$2.281,496,400——
1986-10-29$2.27$2.331,934,400——
1986-10-28$2.20$2.25610,800——
1986-10-27$2.16$2.21608,400——
1986-10-24$2.20$2.251,160,400——
1986-10-23$2.21$2.262,121,600——
1986-10-22$2.09$2.15547,200——
1986-10-21$2.06$2.123,901,200——
1986-10-20$2.02$2.07598,800——
1986-10-17$2.07$2.13511,200——
1986-10-16$2.07$2.131,395,600——
1986-10-15$2.06$2.121,838,400——
1986-10-14$1.96$2.01709,200——
1986-10-13$1.99$2.04249,600——
1986-10-10$2.00$2.05858,000——
1986-10-09$1.98$2.03896,400——
1986-10-08$2.03$2.08481,200——
1986-10-07$1.99$2.04555,600——
1986-10-06$1.99$2.04404,400——
1986-10-03$2.01$2.06558,000——
1986-10-02$2.01$2.06547,200——
1986-10-01$2.01$2.06985,200——
1986-09-30$1.91$1.96972,000——
1986-09-29$1.92$1.97855,600——
1986-09-26$1.94$1.99523,200——
1986-09-25$1.97$2.02771,600——
1986-09-24$1.97$2.02540,000——
1986-09-23$1.97$2.02824,400——
1986-09-22$1.99$2.042,019,600——
1986-09-19$2.04$2.091,160,400——
1986-09-18$2.06$2.12807,600——
1986-09-17$2.06$2.12939,600——
1986-09-16$2.02$2.07933,600——
1986-09-15$2.00$2.051,569,600——
1986-09-12$1.97$2.021,726,800——
1986-09-11$2.07$2.131,734,000——
1986-09-10$2.25$2.311,670,400——
1986-09-09$2.25$2.31974,400——
1986-09-08$2.22$2.28429,600——
1986-09-05$2.20$2.251,461,600——
1986-09-04$2.22$2.282,054,400——
1986-09-03$2.20$2.251,528,800——
1986-09-02$2.18$2.232,802,000——
1986-08-29$2.18$2.231,620,000——
1986-08-28$2.16$2.211,419,600——
1986-08-27$2.13$2.18704,400——
1986-08-26$2.21$2.261,170,000——
1986-08-25$2.17$2.22762,000——
1986-08-22$2.26$2.311,221,600——
1986-08-21$2.25$2.302,132,400——
1986-08-20$2.26$2.31397,200——
1986-08-19$2.28$2.33276,000——
1986-08-18$2.31$2.36738,000——
1986-08-15$2.31$2.36662,400——
1986-08-14$2.27$2.321,830,000——
1986-08-13$2.28$2.332,763,600——
1986-08-12$2.25$2.302,065,200——
1986-08-11$2.28$2.331,593,600——
1986-08-08$2.17$2.211,231,200——
1986-08-07$2.16$2.20780,000——
1986-08-06$2.14$2.181,406,400——
1986-08-05$2.14$2.18824,400——
1986-08-04$2.11$2.16844,800——
1986-08-01$2.11$2.16621,600——
1986-07-31$2.16$2.201,096,800——
1986-07-30$2.17$2.213,999,600——
1986-07-29$2.17$2.211,069,200——
1986-07-28$2.17$2.212,520,000——
1986-07-25$2.20$2.243,459,600——
1986-07-24$2.18$2.224,777,200——
1986-07-23$2.13$2.174,009,200——
1986-07-22$2.10$2.151,675,200——
1986-07-21$2.08$2.13524,400——
1986-07-18$2.13$2.172,228,400——
1986-07-17$2.05$2.095,010,000——
1986-07-16$2.10$2.151,173,600——
1986-07-15$2.16$2.201,752,000——
1986-07-14$2.15$2.192,580,000——
1986-07-11$2.22$2.277,147,200——
1986-07-10$2.31$2.3615,120,000——
1986-07-09$2.05$2.095,378,400——
1986-07-08$2.10$2.152,151,600——
1986-07-07$2.17$2.211,845,600——
1986-07-03$2.23$2.28999,600——
1986-07-02$2.24$2.292,062,800——
1986-07-01$2.31$2.361,514,400——
1986-06-30$2.22$2.271,189,200——
1986-06-27$2.25$2.30370,800——
1986-06-26$2.27$2.321,089,600——
1986-06-25$2.29$2.343,608,400——
1986-06-24$2.26$2.313,964,800——
1986-06-23$2.29$2.341,680,000——
1986-06-20$2.41$2.46894,000——
1986-06-19$2.38$2.42804,000——
1986-06-18$2.40$2.45417,600——
1986-06-17$2.44$2.49721,200——
1986-06-16$2.42$2.47748,800——
1986-06-13$2.36$2.412,078,400——
1986-06-12$2.36$2.41940,800——
1986-06-11$2.34$2.39374,400——
1986-06-10$2.32$2.37561,600——
1986-06-09$2.43$2.48670,800——
1986-06-06$2.53$2.58370,800——
1986-06-05$2.58$2.64992,400——
1986-06-04$2.48$2.53820,800——
1986-06-03$2.44$2.49327,600——
1986-06-02$2.46$2.51380,400——
1986-05-30$2.50$2.55451,200——
1986-05-29$2.50$2.551,586,400——
1986-05-28$2.54$2.59613,200——
1986-05-27$2.45$2.50518,400——
1986-05-23$2.42$2.47372,000——
1986-05-22$2.40$2.44512,400——
1986-05-21$2.30$2.34477,600——
1986-05-20$2.31$2.35732,000——
1986-05-19$2.33$2.37334,800——
1986-05-16$2.33$2.37648,000——
1986-05-15$2.33$2.37734,400——
1986-05-14$2.38$2.41507,600——
1986-05-13$2.32$2.36331,200——
1986-05-12$2.32$2.36458,400——
1986-05-09$2.28$2.32892,800——
1986-05-08$2.32$2.36903,600——
1986-05-07$2.32$2.361,018,800——
1986-05-06$2.35$2.39458,400——
1986-05-05$2.39$2.42640,800——
1986-05-02$2.36$2.401,916,400——
1986-05-01$2.39$2.421,032,000——
1986-04-30$2.34$2.381,069,200——
1986-04-29$2.40$2.441,110,000——
1986-04-28$2.42$2.46824,400——
1986-04-25$2.39$2.42988,800——
1986-04-24$2.42$2.46625,200——
1986-04-23$2.43$2.471,256,400——
1986-04-22$2.52$2.56861,600——
1986-04-21$2.57$2.62417,600——
1986-04-18$2.56$2.60516,000——
1986-04-17$2.55$2.59712,800——
1986-04-16$2.64$2.68769,200——
1986-04-15$2.55$2.59376,800——
1986-04-14$2.56$2.601,206,000——
1986-04-11$2.60$2.651,796,400——
1986-04-10$2.67$2.711,454,400——
1986-04-09$2.48$2.52976,800——
1986-04-08$2.46$2.501,245,600——
1986-04-07$2.39$2.421,118,400——
1986-04-04$2.36$2.40715,200——
1986-04-03$2.35$2.39679,200——
1986-04-02$2.35$2.391,596,000——
1986-04-01$2.36$2.40469,200——
1986-03-31$2.38$2.411,008,000——
1986-03-27$2.35$2.391,216,800——
1986-03-26$2.31$2.352,604,000——
1986-03-25$2.33$2.371,339,200——
1986-03-24$2.39$2.42914,400——
1986-03-21$2.40$2.441,720,800——
1986-03-20$2.34$2.381,368,000——
1986-03-19$2.35$2.39374,400——
1986-03-18$2.36$2.401,192,800——
1986-03-17$2.39$2.421,207,200——
1986-03-14$2.43$2.47914,400——
1986-03-13$2.41$2.451,116,000——
1986-03-12$2.36$2.401,555,200——
1986-03-11$2.39$2.42595,200——
1986-03-10$2.34$2.38501,600——
1986-03-07$2.34$2.381,255,200——
1986-03-06$2.25$2.291,005,600——
1986-03-05$2.22$2.26616,800——
1986-03-04$2.26$2.29715,200——
1986-03-03$2.28$2.321,156,800——
1986-02-28$2.26$2.30871,200——
1986-02-27$2.22$2.261,694,400——
1986-02-26$2.24$2.28360,000——
1986-02-25$2.24$2.281,855,200——
1986-02-24$2.22$2.261,687,200——
1986-02-21$2.34$2.37784,800——
1986-02-20$2.28$2.311,920,000——
1986-02-19$2.29$2.31921,600——
1986-02-18$2.22$2.251,627,200——
1986-02-14$2.18$2.201,041,600——
1986-02-13$2.15$2.17753,600——
1986-02-12$2.13$2.15468,000——
1986-02-11$2.13$2.15861,600——
1986-02-10$2.10$2.131,857,600——
1986-02-07$2.08$2.101,951,200——
1986-02-06$2.06$2.091,656,000——
1986-02-05$2.01$2.031,288,800——
1986-02-04$1.96$1.991,771,200——
1986-02-03$1.98$2.001,713,600——
1986-01-31$1.93$1.96955,200——
1986-01-30$1.91$1.93456,000——
1986-01-29$1.90$1.92628,800——
1986-01-28$1.92$1.941,384,800——
1986-01-27$1.89$1.911,084,800——
1986-01-24$1.85$1.87379,200——
1986-01-23$1.86$1.88518,400——
1986-01-22$1.88$1.90408,000——
1986-01-21$1.90$1.92408,000——
1986-01-20$1.94$1.96681,600——
1986-01-17$1.90$1.92976,800——
1986-01-16$1.82$1.841,296,000——
1986-01-15$1.82$1.841,226,400——
1986-01-14$1.82$1.84232,800——
1986-01-13$1.81$1.83955,200——
1986-01-10$1.79$1.81820,800——
1986-01-09$1.83$1.851,497,600——
1986-01-08$1.88$1.90470,400——
1986-01-07$1.92$1.941,334,400——
1986-01-06$1.82$1.84768,000——
1986-01-03$1.80$1.821,130,400——
1986-01-02$1.80$1.822,481,600——