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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.03$2.13890,400——
1987-12-30$2.02$2.12667,200——
1987-12-29$2.03$2.13492,000——
1987-12-28$2.06$2.16493,200——
1987-12-24$2.13$2.23702,000——
1987-12-23$2.14$2.24544,800——
1987-12-22$2.08$2.192,346,000——
1987-12-21$2.06$2.161,404,000——
1987-12-18$2.15$2.251,430,400——
1987-12-17$2.01$2.11819,600——
1987-12-16$2.09$2.20937,200——
1987-12-15$2.10$2.211,292,400——
1987-12-14$2.06$2.161,326,000——
1987-12-11$2.00$2.101,174,800——
1987-12-10$1.94$2.03592,800——
1987-12-09$1.96$2.05751,200——
1987-12-08$1.94$2.031,042,800——
1987-12-07$1.77$1.86866,400——
1987-12-04$1.73$1.811,158,000——
1987-12-03$1.81$1.901,254,000——
1987-12-02$1.84$1.93817,200——
1987-12-01$1.81$1.902,200,800——
1987-11-30$1.76$1.851,304,400——
1987-11-27$1.92$2.01590,400——
1987-11-25$2.02$2.12338,400——
1987-11-24$2.00$2.10826,800——
1987-11-23$1.99$2.09973,200——
1987-11-20$1.97$2.071,038,000——
1987-11-19$2.01$2.111,369,200——
1987-11-18$2.13$2.23415,200——
1987-11-17$2.04$2.141,164,000——
1987-11-16$2.08$2.19458,400——
1987-11-13$2.14$2.23362,400——
1987-11-12$2.16$2.251,264,800——
1987-11-11$2.13$2.22904,800——
1987-11-10$2.05$2.141,453,200——
1987-11-09$2.00$2.091,762,800——
1987-11-06$2.05$2.14644,400——
1987-11-05$2.24$2.341,536,000——
1987-11-04$2.06$2.15944,400——
1987-11-03$1.98$2.061,182,000——
1987-11-02$1.96$2.042,743,200——
1987-10-30$1.90$1.982,563,200——
1987-10-29$1.92$2.001,246,800——
1987-10-28$1.88$1.961,364,400——
1987-10-27$1.89$1.972,572,800——
1987-10-26$1.85$1.931,791,600——
1987-10-23$2.07$2.162,245,200——
1987-10-22$2.11$2.213,700,800——
1987-10-21$2.22$2.314,771,200——
1987-10-20$2.13$2.225,443,200——
1987-10-19$2.08$2.174,575,600——
1987-10-16$2.61$2.731,382,400——
1987-10-15$2.67$2.781,617,600——
1987-10-14$2.70$2.81729,600——
1987-10-13$2.77$2.891,341,600——
1987-10-12$2.76$2.88627,600——
1987-10-09$2.75$2.87820,800——
1987-10-08$2.73$2.85823,200——
1987-10-07$2.78$2.902,259,600——
1987-10-06$2.81$2.93658,800——
1987-10-05$2.84$2.97438,000——
1987-10-02$2.86$2.991,342,800——
1987-10-01$2.90$3.02751,200——
1987-09-30$2.82$2.941,630,800——
1987-09-29$2.80$2.921,057,200——
1987-09-28$2.70$2.811,012,800——
1987-09-25$2.69$2.803,712,800——
1987-09-24$2.66$2.773,754,800——
1987-09-23$2.73$2.851,120,800——
1987-09-22$2.78$2.90669,600——
1987-09-21$2.69$2.80973,200——
1987-09-18$2.69$2.801,654,800——
1987-09-17$2.70$2.81483,600——
1987-09-16$2.72$2.84488,400——
1987-09-15$2.72$2.84699,600——
1987-09-14$2.76$2.88994,800——
1987-09-11$2.77$2.891,548,000——
1987-09-10$2.73$2.85652,800——
1987-09-09$2.66$2.771,593,600——
1987-09-08$2.69$2.801,918,800——
1987-09-04$2.73$2.85674,400——
1987-09-03$2.78$2.90594,000——
1987-09-02$2.74$2.861,959,600——
1987-09-01$2.75$2.871,576,800——
1987-08-31$2.82$2.94825,600——
1987-08-28$2.84$2.97482,400——
1987-08-27$2.83$2.961,423,200——
1987-08-26$2.88$3.00772,800——
1987-08-25$2.88$3.004,462,800——
1987-08-24$2.83$2.961,795,200——
1987-08-21$2.93$3.041,136,400——
1987-08-20$2.95$3.061,852,800——
1987-08-19$2.97$3.081,710,000——
1987-08-18$2.99$3.11943,200——
1987-08-17$3.00$3.12884,400——
1987-08-14$2.94$3.053,534,000——
1987-08-13$2.86$2.98997,200——
1987-08-12$2.89$3.002,653,200——
1987-08-11$2.96$3.071,948,800——
1987-08-10$2.94$3.05984,000——
1987-08-07$2.92$3.031,204,800——
1987-08-06$2.91$3.021,050,000——
1987-08-05$2.88$2.991,791,600——
1987-08-04$2.84$2.95940,800——
1987-08-03$2.81$2.921,281,600——
1987-07-31$2.82$2.931,395,600——
1987-07-30$2.76$2.872,148,000——
1987-07-29$2.78$2.892,216,400——
1987-07-28$2.80$2.91283,200——
1987-07-27$2.81$2.921,075,200——
1987-07-24$2.78$2.89786,000——
1987-07-23$2.82$2.93633,600——
1987-07-22$2.83$2.94512,400——
1987-07-21$2.80$2.91783,600——
1987-07-20$2.82$2.93835,200——
1987-07-17$2.91$3.02673,200——
1987-07-16$2.85$2.971,251,600——
1987-07-15$2.84$2.951,545,600——
1987-07-14$2.91$3.02835,200——
1987-07-13$2.92$3.031,368,000——
1987-07-10$2.90$3.011,186,800——
1987-07-09$2.89$3.00805,200——
1987-07-08$2.89$3.001,074,000——
1987-07-07$2.86$2.98655,200——
1987-07-06$2.89$3.00792,000——
1987-07-02$2.89$3.00784,800——
1987-07-01$2.92$3.03796,800——
1987-06-30$2.92$3.031,807,200——
1987-06-29$2.95$3.06651,600——
1987-06-26$2.98$3.10721,200——
1987-06-25$2.98$3.10746,400——
1987-06-24$2.93$3.04615,600——
1987-06-23$2.95$3.061,459,200——
1987-06-22$2.94$3.051,029,600——
1987-06-19$2.91$3.021,098,000——
1987-06-18$2.91$3.02523,200——
1987-06-17$2.88$2.99541,200——
1987-06-16$2.89$3.00859,200——
1987-06-15$2.85$2.97754,800——
1987-06-12$2.82$2.93381,600——
1987-06-11$2.81$2.921,540,800——
1987-06-10$2.83$2.941,334,400——
1987-06-09$2.80$2.911,310,400——
1987-06-08$2.81$2.92410,400——
1987-06-05$2.77$2.88597,600——
1987-06-04$2.80$2.91668,400——
1987-06-03$2.77$2.881,179,600——
1987-06-02$2.80$2.91608,400——
1987-06-01$2.86$2.98462,000——
1987-05-29$2.90$3.01709,200——
1987-05-28$2.83$2.94520,800——
1987-05-27$2.76$2.87466,800——
1987-05-26$2.75$2.86500,400——
1987-05-22$2.67$2.77284,400——
1987-05-21$2.68$2.771,141,200——
1987-05-20$2.61$2.70862,800——
1987-05-19$2.67$2.761,206,000——
1987-05-18$2.79$2.89981,600——
1987-05-15$2.81$2.911,078,800——
1987-05-14$2.85$2.95501,600——
1987-05-13$2.88$2.97740,400——
1987-05-12$2.92$3.02620,400——
1987-05-11$2.95$3.05802,800——
1987-05-08$2.99$3.09632,400——
1987-05-07$2.96$3.06686,400——
1987-05-06$2.89$2.981,826,400——
1987-05-05$2.94$3.041,308,000——
1987-05-04$2.74$2.831,400,400——
1987-05-01$2.84$2.942,678,400——
1987-04-30$2.94$3.04721,200——
1987-04-29$2.91$3.01535,200——
1987-04-28$2.93$3.03920,400——
1987-04-27$2.94$3.041,976,400——
1987-04-24$2.99$3.09829,200——
1987-04-23$3.02$3.131,716,000——
1987-04-22$2.94$3.04787,200——
1987-04-21$2.94$3.041,064,400——
1987-04-20$2.84$2.94625,200——
1987-04-16$2.91$3.01565,200——
1987-04-15$2.86$2.961,750,800——
1987-04-14$2.75$2.842,229,600——
1987-04-13$2.76$2.86942,000——
1987-04-10$2.98$3.081,353,600——
1987-04-09$3.02$3.131,254,000——
1987-04-08$3.07$3.182,037,600——
1987-04-07$3.11$3.221,393,200——
1987-04-06$3.09$3.20968,400——
1987-04-03$3.07$3.181,297,200——
1987-04-02$3.08$3.191,018,800——
1987-04-01$3.11$3.221,039,200——
1987-03-31$3.15$3.25783,600——
1987-03-30$3.04$3.152,931,600——
1987-03-27$3.13$3.23567,600——
1987-03-26$3.17$3.28402,000——
1987-03-25$3.17$3.282,116,800——
1987-03-24$3.13$3.23736,800——
1987-03-23$3.09$3.201,458,000——
1987-03-20$3.11$3.221,921,200——
1987-03-19$2.94$3.043,276,000——
1987-03-18$2.92$3.022,077,200——
1987-03-17$2.92$3.024,186,800——
1987-03-16$2.83$2.932,072,400——
1987-03-13$2.85$2.95897,600——
1987-03-12$2.83$2.931,608,000——
1987-03-11$2.81$2.911,418,400——
1987-03-10$2.81$2.91888,000——
1987-03-09$2.81$2.91482,400——
1987-03-06$2.83$2.931,160,400——
1987-03-05$2.81$2.911,636,800——
1987-03-04$2.78$2.881,165,200——
1987-03-03$2.67$2.761,982,400——
1987-03-02$2.67$2.761,518,000——
1987-02-27$2.72$2.81981,600——
1987-02-26$2.75$2.841,255,200——
1987-02-25$2.76$2.86841,200——
1987-02-24$2.78$2.88510,000——
1987-02-23$2.79$2.891,268,400——
1987-02-20$2.86$2.95469,200——
1987-02-19$2.86$2.95999,600——
1987-02-18$2.88$2.961,374,000——
1987-02-17$2.89$2.971,569,600——
1987-02-13$2.90$2.981,288,800——
1987-02-12$2.82$2.911,498,800——
1987-02-11$2.81$2.902,055,600——
1987-02-10$2.78$2.871,546,800——
1987-02-09$2.77$2.85612,000——
1987-02-06$2.77$2.85910,800——
1987-02-05$2.75$2.83722,400——
1987-02-04$2.81$2.90709,200——
1987-02-03$2.72$2.801,278,000——
1987-02-02$2.75$2.83846,000——
1987-01-30$2.80$2.89619,200——
1987-01-29$2.81$2.901,129,200——
1987-01-28$2.82$2.911,635,600——
1987-01-27$2.79$2.88994,800——
1987-01-26$2.77$2.851,228,800——
1987-01-23$2.70$2.782,910,000——
1987-01-22$2.67$2.751,046,400——
1987-01-21$2.59$2.671,653,600——
1987-01-20$2.58$2.661,764,000——
1987-01-19$2.58$2.661,148,400——
1987-01-16$2.59$2.673,090,000——
1987-01-15$2.69$2.772,208,000——
1987-01-14$2.67$2.751,590,000——
1987-01-13$2.66$2.741,640,400——
1987-01-12$2.59$2.671,802,400——
1987-01-09$2.54$2.623,496,800——
1987-01-08$2.42$2.494,400,400——
1987-01-07$2.35$2.43812,400——
1987-01-06$2.38$2.453,630,000——
1987-01-05$2.40$2.471,560,000——
1987-01-02$2.40$2.47340,800——