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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.11$2.271,029,600——
1988-12-29$2.15$2.30824,400——
1988-12-28$2.13$2.28841,200——
1988-12-27$2.13$2.28573,600——
1988-12-23$2.13$2.28398,400——
1988-12-22$2.14$2.29943,200——
1988-12-21$2.11$2.271,281,600——
1988-12-20$2.14$2.291,471,200——
1988-12-19$2.16$2.32688,800——
1988-12-16$2.13$2.281,015,200——
1988-12-15$2.10$2.261,730,400——
1988-12-14$2.13$2.282,516,400——
1988-12-13$2.17$2.33789,600——
1988-12-12$2.20$2.361,000,800——
1988-12-09$2.17$2.33871,200——
1988-12-08$2.09$2.251,790,400——
1988-12-07$2.14$2.291,023,600——
1988-12-06$2.15$2.30932,400——
1988-12-05$2.17$2.33819,600——
1988-12-02$2.15$2.30928,800——
1988-12-01$2.18$2.341,093,200——
1988-11-30$2.19$2.35856,800——
1988-11-29$2.17$2.33906,000——
1988-11-28$2.19$2.35374,400——
1988-11-25$2.16$2.32327,600——
1988-11-23$2.20$2.361,053,600——
1988-11-22$2.20$2.36594,000——
1988-11-21$2.17$2.331,065,600——
1988-11-18$2.16$2.32813,600——
1988-11-17$2.09$2.25663,600——
1988-11-16$2.11$2.27940,800——
1988-11-15$2.17$2.33584,400——
1988-11-14$2.17$2.331,028,400——
1988-11-11$2.20$2.351,066,800——
1988-11-10$2.26$2.412,469,600——
1988-11-09$2.24$2.393,062,400——
1988-11-08$2.23$2.381,394,400——
1988-11-07$2.23$2.38601,200——
1988-11-04$2.23$2.382,013,600——
1988-11-03$2.24$2.392,170,800——
1988-11-02$2.24$2.392,062,800——
1988-11-01$2.29$2.45950,400——
1988-10-31$2.28$2.44900,000——
1988-10-28$2.23$2.38586,800——
1988-10-27$2.29$2.451,759,200——
1988-10-26$2.32$2.48975,600——
1988-10-25$2.31$2.471,089,600——
1988-10-24$2.27$2.42633,600——
1988-10-21$2.35$2.511,381,200——
1988-10-20$2.32$2.48978,000——
1988-10-19$2.28$2.44746,400——
1988-10-18$2.31$2.47396,000——
1988-10-17$2.31$2.471,023,600——
1988-10-14$2.31$2.47991,200——
1988-10-13$2.31$2.471,768,800——
1988-10-12$2.33$2.49847,200——
1988-10-11$2.40$2.561,243,200——
1988-10-10$2.35$2.51428,400——
1988-10-07$2.41$2.571,297,200——
1988-10-06$2.38$2.54502,800——
1988-10-05$2.36$2.52956,400——
1988-10-04$2.38$2.54321,600——
1988-10-03$2.41$2.571,332,000——
1988-09-30$2.40$2.56813,600——
1988-09-29$2.40$2.561,082,400——
1988-09-28$2.36$2.52805,200——
1988-09-27$2.33$2.491,437,600——
1988-09-26$2.35$2.51378,000——
1988-09-23$2.41$2.57972,000——
1988-09-22$2.42$2.58481,200——
1988-09-21$2.46$2.62435,600——
1988-09-20$2.45$2.61698,400——
1988-09-19$2.48$2.65381,600——
1988-09-16$2.50$2.671,610,400——
1988-09-15$2.51$2.681,633,200——
1988-09-14$2.52$2.691,219,200——
1988-09-13$2.50$2.67870,000——
1988-09-12$2.49$2.661,388,400——
1988-09-09$2.47$2.641,052,400——
1988-09-08$2.49$2.661,630,800——
1988-09-07$2.51$2.683,728,400——
1988-09-06$2.48$2.651,099,200——
1988-09-02$2.45$2.611,971,600——
1988-09-01$2.43$2.59932,400——
1988-08-31$2.49$2.661,849,200——
1988-08-30$2.54$2.711,418,400——
1988-08-29$2.57$2.754,306,800——
1988-08-26$2.50$2.671,638,000——
1988-08-25$2.49$2.661,849,200——
1988-08-24$2.35$2.51514,800——
1988-08-23$2.35$2.51602,400——
1988-08-22$2.33$2.49718,800——
1988-08-19$2.41$2.55829,200——
1988-08-18$2.45$2.602,056,800——
1988-08-17$2.41$2.552,656,800——
1988-08-16$2.35$2.50571,200——
1988-08-15$2.30$2.44487,200——
1988-08-12$2.31$2.45898,800——
1988-08-11$2.29$2.431,128,000——
1988-08-10$2.26$2.401,093,200——
1988-08-09$2.35$2.501,480,800——
1988-08-08$2.40$2.544,924,800——
1988-08-05$2.47$2.623,565,200——
1988-08-04$2.45$2.605,052,000——
1988-08-03$2.34$2.491,826,400——
1988-08-02$2.28$2.42488,400——
1988-08-01$2.29$2.43367,200——
1988-07-29$2.27$2.411,312,800——
1988-07-28$2.24$2.38805,200——
1988-07-27$2.25$2.391,137,600——
1988-07-26$2.25$2.39498,000——
1988-07-25$2.24$2.38680,400——
1988-07-22$2.26$2.401,047,600——
1988-07-21$2.30$2.441,255,200——
1988-07-20$2.29$2.43981,600——
1988-07-19$2.30$2.44385,200——
1988-07-18$2.35$2.50698,400——
1988-07-15$2.36$2.512,842,800——
1988-07-14$2.30$2.44578,400——
1988-07-13$2.29$2.431,306,800——
1988-07-12$2.27$2.41339,600——
1988-07-11$2.29$2.43512,400——
1988-07-08$2.27$2.41969,600——
1988-07-07$2.27$2.41476,400——
1988-07-06$2.30$2.44820,800——
1988-07-05$2.30$2.44638,400——
1988-07-01$2.27$2.41732,000——
1988-06-30$2.31$2.45754,800——
1988-06-29$2.23$2.372,414,400——
1988-06-28$2.22$2.36628,800——
1988-06-27$2.19$2.32422,400——
1988-06-24$2.24$2.38993,600——
1988-06-23$2.26$2.401,245,600——
1988-06-22$2.29$2.432,482,800——
1988-06-21$2.27$2.41369,600——
1988-06-20$2.27$2.41778,800——
1988-06-17$2.29$2.431,753,200——
1988-06-16$2.29$2.43535,200——
1988-06-15$2.31$2.451,078,800——
1988-06-14$2.31$2.45811,200——
1988-06-13$2.29$2.43618,000——
1988-06-10$2.26$2.40880,800——
1988-06-09$2.28$2.42812,400——
1988-06-08$2.30$2.44957,600——
1988-06-07$2.23$2.37514,800——
1988-06-06$2.25$2.39278,400——
1988-06-03$2.26$2.40396,000——
1988-06-02$2.24$2.38770,400——
1988-06-01$2.27$2.411,010,400——
1988-05-31$2.21$2.34318,000——
1988-05-27$2.15$2.28315,600——
1988-05-26$2.16$2.29910,800——
1988-05-25$2.15$2.28978,000——
1988-05-24$2.18$2.31986,400——
1988-05-23$2.08$2.21403,200——
1988-05-20$2.08$2.20788,400——
1988-05-19$2.04$2.152,178,000——
1988-05-18$2.04$2.15924,000——
1988-05-17$2.13$2.24318,000——
1988-05-16$2.17$2.29390,000——
1988-05-13$2.17$2.29376,800——
1988-05-12$2.16$2.27763,200——
1988-05-11$2.16$2.271,344,000——
1988-05-10$2.18$2.30518,400——
1988-05-09$2.17$2.29921,600——
1988-05-06$2.14$2.25315,600——
1988-05-05$2.13$2.24723,600——
1988-05-04$2.14$2.25910,800——
1988-05-03$2.20$2.32471,600——
1988-05-02$2.22$2.34652,800——
1988-04-29$2.22$2.341,084,800——
1988-04-28$2.20$2.32502,800——
1988-04-27$2.20$2.321,447,200——
1988-04-26$2.21$2.33744,000——
1988-04-25$2.20$2.321,844,400——
1988-04-22$2.22$2.341,165,200——
1988-04-21$2.14$2.251,266,000——
1988-04-20$2.09$2.211,653,600——
1988-04-19$2.09$2.213,109,200——
1988-04-18$2.19$2.312,151,600——
1988-04-15$2.22$2.341,358,400——
1988-04-14$2.25$2.371,152,000——
1988-04-13$2.36$2.491,004,400——
1988-04-12$2.39$2.52736,800——
1988-04-11$2.41$2.54310,800——
1988-04-08$2.42$2.551,305,600——
1988-04-07$2.42$2.551,968,000——
1988-04-06$2.43$2.562,215,200——
1988-04-05$2.38$2.51748,800——
1988-04-04$2.33$2.46460,800——
1988-03-31$2.32$2.45814,800——
1988-03-30$2.35$2.48482,400——
1988-03-29$2.36$2.49894,000——
1988-03-28$2.34$2.47900,000——
1988-03-25$2.33$2.46619,200——
1988-03-24$2.39$2.52446,400——
1988-03-23$2.44$2.571,024,800——
1988-03-22$2.47$2.60597,600——
1988-03-21$2.43$2.56561,600——
1988-03-18$2.44$2.572,887,200——
1988-03-17$2.41$2.541,838,400——
1988-03-16$2.40$2.531,588,800——
1988-03-15$2.39$2.52927,600——
1988-03-14$2.42$2.55765,600——
1988-03-11$2.42$2.552,925,600——
1988-03-10$2.45$2.581,591,200——
1988-03-09$2.53$2.67770,400——
1988-03-08$2.47$2.602,023,200——
1988-03-07$2.48$2.611,292,400——
1988-03-04$2.43$2.56944,400——
1988-03-03$2.42$2.55696,000——
1988-03-02$2.42$2.55841,200——
1988-03-01$2.42$2.551,146,000——
1988-02-29$2.40$2.531,363,200——
1988-02-26$2.39$2.521,180,800——
1988-02-25$2.42$2.552,172,000——
1988-02-24$2.42$2.551,369,200——
1988-02-23$2.41$2.541,650,000——
1988-02-22$2.42$2.532,326,800——
1988-02-19$2.42$2.53885,600——
1988-02-18$2.35$2.471,347,600——
1988-02-17$2.35$2.47920,400——
1988-02-16$2.44$2.56754,800——
1988-02-12$2.41$2.521,132,800——
1988-02-11$2.34$2.46430,800——
1988-02-10$2.41$2.52679,200——
1988-02-09$2.35$2.47744,000——
1988-02-08$2.33$2.45327,600——
1988-02-05$2.40$2.51399,600——
1988-02-04$2.36$2.48555,600——
1988-02-03$2.29$2.40836,400——
1988-02-02$2.38$2.49548,400——
1988-02-01$2.36$2.48818,400——
1988-01-29$2.36$2.48908,400——
1988-01-28$2.35$2.47804,000——
1988-01-27$2.25$2.361,122,000——
1988-01-26$2.22$2.33690,000——
1988-01-25$2.27$2.38700,800——
1988-01-22$2.14$2.24452,400——
1988-01-21$2.11$2.22548,400——
1988-01-20$2.09$2.20602,400——
1988-01-19$2.19$2.29631,200——
1988-01-18$2.23$2.34277,200——
1988-01-15$2.22$2.33626,400——
1988-01-14$2.13$2.23612,000——
1988-01-13$2.11$2.22954,000——
1988-01-12$2.18$2.28553,200——
1988-01-11$2.15$2.25500,400——
1988-01-08$2.07$2.17912,000——
1988-01-07$2.25$2.36410,400——
1988-01-06$2.23$2.34526,800——
1988-01-05$2.22$2.33496,800——
1988-01-04$2.22$2.33756,000——