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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.86$3.151,054,800——
1989-12-28$2.82$3.10975,600——
1989-12-27$2.85$3.14760,800——
1989-12-26$2.79$3.07678,000——
1989-12-22$2.76$3.03326,400——
1989-12-21$2.80$3.08918,000——
1989-12-20$2.72$2.99308,400——
1989-12-19$2.68$2.941,317,600——
1989-12-18$2.65$2.912,344,800——
1989-12-15$2.68$2.942,557,200——
1989-12-14$2.76$3.03813,600——
1989-12-13$2.80$3.08890,400——
1989-12-12$2.81$3.09333,600——
1989-12-11$2.78$3.06438,000——
1989-12-08$2.79$3.07570,000——
1989-12-07$2.77$3.04184,800——
1989-12-06$2.77$3.04396,000——
1989-12-05$2.78$3.06302,400——
1989-12-04$2.82$3.10438,000——
1989-12-01$2.83$3.11874,800——
1989-11-30$2.81$3.09706,800——
1989-11-29$2.81$3.091,150,800——
1989-11-28$2.80$3.08612,000——
1989-11-27$2.81$3.09686,400——
1989-11-24$2.80$3.08164,400——
1989-11-22$2.81$3.091,045,200——
1989-11-21$2.78$3.06570,000——
1989-11-20$2.79$3.07362,400——
1989-11-17$2.80$3.08715,200——
1989-11-16$2.79$3.07294,000——
1989-11-15$2.79$3.07459,600——
1989-11-14$2.79$3.07982,800——
1989-11-13$2.77$3.04698,400——
1989-11-10$2.81$3.07387,600——
1989-11-09$2.82$3.09562,800——
1989-11-08$2.83$3.101,413,600——
1989-11-07$2.83$3.101,465,200——
1989-11-06$2.83$3.101,550,400——
1989-11-03$2.84$3.111,226,400——
1989-11-02$2.82$3.09642,000——
1989-11-01$2.81$3.07573,600——
1989-10-31$2.74$2.99447,600——
1989-10-30$2.68$2.93735,600——
1989-10-27$2.67$2.92562,800——
1989-10-26$2.71$2.96704,400——
1989-10-25$2.67$2.92714,000——
1989-10-24$2.71$2.96626,400——
1989-10-23$2.71$2.96655,200——
1989-10-20$2.71$2.96896,400——
1989-10-19$2.74$2.99660,000——
1989-10-18$2.70$2.95931,200——
1989-10-17$2.67$2.92580,800——
1989-10-16$2.73$2.981,550,400——
1989-10-13$2.76$3.02904,800——
1989-10-12$2.88$3.14398,400——
1989-10-11$2.90$3.171,232,400——
1989-10-10$2.91$3.18307,200——
1989-10-09$2.90$3.17121,200——
1989-10-06$2.91$3.18514,800——
1989-10-05$2.88$3.14651,600——
1989-10-04$2.85$3.12652,800——
1989-10-03$2.83$3.10631,200——
1989-10-02$2.83$3.101,035,600——
1989-09-29$2.80$3.061,062,000——
1989-09-28$2.81$3.071,045,200——
1989-09-27$2.75$3.01530,400——
1989-09-26$2.78$3.04633,600——
1989-09-25$2.76$3.02382,800——
1989-09-22$2.73$2.98552,000——
1989-09-21$2.75$3.01391,200——
1989-09-20$2.80$3.06504,000——
1989-09-19$2.76$3.02286,800——
1989-09-18$2.73$2.98360,000——
1989-09-15$2.72$2.971,698,000——
1989-09-14$2.74$2.99279,600——
1989-09-13$2.79$3.05794,400——
1989-09-12$2.80$3.06375,600——
1989-09-11$2.79$3.05292,800——
1989-09-08$2.83$3.101,869,600——
1989-09-07$2.82$3.092,283,600——
1989-09-06$2.79$3.05708,000——
1989-09-05$2.80$3.061,077,600——
1989-09-01$2.79$3.05496,800——
1989-08-31$2.77$3.03728,400——
1989-08-30$2.76$3.021,105,200——
1989-08-29$2.79$3.051,131,600——
1989-08-28$2.79$3.05940,800——
1989-08-25$2.80$3.06924,000——
1989-08-24$2.82$3.091,102,800——
1989-08-23$2.82$3.09440,400——
1989-08-22$2.77$3.03746,400——
1989-08-21$2.77$3.03945,600——
1989-08-18$2.86$3.12600,000——
1989-08-17$2.85$3.101,154,400——
1989-08-16$2.86$3.12930,000——
1989-08-15$2.89$3.141,762,800——
1989-08-14$2.92$3.17679,200——
1989-08-11$2.93$3.181,548,000——
1989-08-10$2.91$3.163,583,200——
1989-08-09$2.91$3.161,774,800——
1989-08-08$2.92$3.173,194,400——
1989-08-07$2.91$3.162,733,600——
1989-08-04$2.96$3.222,844,000——
1989-08-03$2.81$3.063,061,200——
1989-08-02$2.76$3.002,259,600——
1989-08-01$2.72$2.961,988,400——
1989-07-31$2.71$2.95930,000——
1989-07-28$2.71$2.95921,600——
1989-07-27$2.71$2.95514,800——
1989-07-26$2.71$2.952,193,600——
1989-07-25$2.72$2.961,042,800——
1989-07-24$2.69$2.92519,600——
1989-07-21$2.67$2.901,378,800——
1989-07-20$2.67$2.901,075,200——
1989-07-19$2.71$2.951,387,200——
1989-07-18$2.67$2.902,199,600——
1989-07-17$2.61$2.841,498,800——
1989-07-14$2.59$2.821,485,600——
1989-07-13$2.57$2.80807,600——
1989-07-12$2.57$2.801,378,800——
1989-07-11$2.55$2.781,708,800——
1989-07-10$2.56$2.791,968,000——
1989-07-07$2.50$2.721,328,400——
1989-07-06$2.48$2.70463,200——
1989-07-05$2.46$2.671,399,200——
1989-07-03$2.44$2.65319,200——
1989-06-30$2.44$2.65709,200——
1989-06-29$2.43$2.641,689,600——
1989-06-28$2.45$2.66621,600——
1989-06-27$2.49$2.712,551,200——
1989-06-26$2.42$2.634,100,400——
1989-06-23$2.38$2.581,430,400——
1989-06-22$2.36$2.57610,800——
1989-06-21$2.39$2.59735,600——
1989-06-20$2.39$2.593,499,200——
1989-06-19$2.39$2.591,522,800——
1989-06-16$2.36$2.571,996,800——
1989-06-15$2.41$2.621,431,600——
1989-06-14$2.41$2.622,184,000——
1989-06-13$2.41$2.623,063,600——
1989-06-12$2.43$2.644,479,600——
1989-06-09$2.38$2.585,518,800——
1989-06-08$2.50$2.721,435,200——
1989-06-07$2.55$2.781,653,600——
1989-06-06$2.54$2.761,970,400——
1989-06-05$2.50$2.721,052,400——
1989-06-02$2.48$2.701,038,000——
1989-06-01$2.48$2.701,620,000——
1989-05-31$2.49$2.711,419,600——
1989-05-30$2.42$2.631,059,600——
1989-05-26$2.42$2.63878,400——
1989-05-25$2.39$2.59753,600——
1989-05-24$2.36$2.571,837,200——
1989-05-23$2.32$2.531,347,600——
1989-05-22$2.36$2.571,167,600——
1989-05-19$2.38$2.57727,200——
1989-05-18$2.36$2.56579,600——
1989-05-17$2.41$2.60914,400——
1989-05-16$2.40$2.592,589,600——
1989-05-15$2.40$2.59901,200——
1989-05-12$2.35$2.541,092,000——
1989-05-11$2.31$2.502,055,600——
1989-05-10$2.28$2.47452,400——
1989-05-09$2.26$2.44478,800——
1989-05-08$2.26$2.44343,200——
1989-05-05$2.27$2.451,324,800——
1989-05-04$2.25$2.431,557,600——
1989-05-03$2.25$2.431,903,200——
1989-05-02$2.28$2.47658,800——
1989-05-01$2.31$2.50880,800——
1989-04-28$2.32$2.51550,800——
1989-04-27$2.39$2.58559,200——
1989-04-26$2.38$2.57624,000——
1989-04-25$2.38$2.571,461,600——
1989-04-24$2.40$2.59444,000——
1989-04-21$2.34$2.53493,200——
1989-04-20$2.31$2.501,404,000——
1989-04-19$2.33$2.521,473,600——
1989-04-18$2.39$2.58994,800——
1989-04-17$2.35$2.54650,400——
1989-04-14$2.38$2.57793,200——
1989-04-13$2.33$2.52789,600——
1989-04-12$2.35$2.541,113,600——
1989-04-11$2.35$2.541,082,400——
1989-04-10$2.38$2.572,127,600——
1989-04-07$2.31$2.501,736,400——
1989-04-06$2.28$2.472,091,600——
1989-04-05$2.30$2.491,681,200——
1989-04-04$2.28$2.471,497,600——
1989-04-03$2.26$2.442,874,000——
1989-03-31$2.28$2.474,974,000——
1989-03-30$2.24$2.42294,000——
1989-03-29$2.24$2.423,664,800——
1989-03-28$2.23$2.41984,000——
1989-03-27$2.24$2.42591,600——
1989-03-23$2.24$2.42386,400——
1989-03-22$2.23$2.41777,600——
1989-03-21$2.24$2.421,111,200——
1989-03-20$2.24$2.422,793,600——
1989-03-17$2.21$2.391,479,600——
1989-03-16$2.25$2.432,126,400——
1989-03-15$2.23$2.41636,000——
1989-03-14$2.22$2.401,078,800——
1989-03-13$2.21$2.391,209,600——
1989-03-10$2.23$2.41937,200——
1989-03-09$2.24$2.42672,000——
1989-03-08$2.22$2.401,294,800——
1989-03-07$2.20$2.381,027,200——
1989-03-06$2.20$2.382,430,000——
1989-03-03$2.19$2.36290,400——
1989-03-02$2.20$2.38552,000——
1989-03-01$2.19$2.36991,200——
1989-02-28$2.18$2.35848,400——
1989-02-27$2.19$2.361,832,400——
1989-02-24$2.18$2.351,404,000——
1989-02-23$2.21$2.39892,800——
1989-02-22$2.21$2.391,399,200——
1989-02-21$2.23$2.41574,800——
1989-02-17$2.25$2.42414,000——
1989-02-16$2.23$2.392,065,200——
1989-02-15$2.20$2.36824,400——
1989-02-14$2.20$2.36676,800——
1989-02-13$2.19$2.35753,600——
1989-02-10$2.19$2.351,572,000——
1989-02-09$2.25$2.421,705,200——
1989-02-08$2.26$2.431,196,400——
1989-02-07$2.19$2.351,694,400——
1989-02-06$2.17$2.331,246,800——
1989-02-03$2.17$2.332,230,800——
1989-02-02$2.17$2.332,112,000——
1989-02-01$2.17$2.33556,800——
1989-01-31$2.17$2.333,018,000——
1989-01-30$2.13$2.281,918,800——
1989-01-27$2.15$2.301,189,200——
1989-01-26$2.16$2.32958,800——
1989-01-25$2.16$2.32403,200——
1989-01-24$2.17$2.33820,800——
1989-01-23$2.10$2.26420,000——
1989-01-20$2.16$2.32366,000——
1989-01-19$2.18$2.341,028,400——
1989-01-18$2.18$2.341,048,800——
1989-01-17$2.18$2.34304,800——
1989-01-16$2.17$2.33600,000——
1989-01-13$2.20$2.36290,400——
1989-01-12$2.19$2.35862,800——
1989-01-11$2.20$2.36914,400——
1989-01-10$2.21$2.37970,800——
1989-01-09$2.19$2.351,347,600——
1989-01-06$2.17$2.332,692,800——
1989-01-05$2.15$2.301,963,200——
1989-01-04$2.16$2.32517,200——
1989-01-03$2.09$2.25480,000——