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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.27$87.312,525,400——
2012-12-28$50.35$85.731,730,100——
2012-12-27$50.91$86.691,835,100——
2012-12-26$50.87$86.621,753,800——
2012-12-24$50.89$86.651,061,100——
2012-12-21$50.51$86.013,444,900——
2012-12-20$50.81$86.513,310,800——
2012-12-19$49.98$85.103,494,400——
2012-12-18$50.74$86.413,354,600——
2012-12-17$51.14$87.093,818,700——
2012-12-14$49.41$84.132,643,600——
2012-12-13$49.09$83.592,691,000——
2012-12-12$49.29$83.932,688,000——
2012-12-11$49.96$85.072,260,200——
2012-12-10$49.93$85.012,080,800——
2012-12-07$49.65$84.543,325,800——
2012-12-06$50.41$85.832,801,400——
2012-12-05$49.97$85.092,953,200——
2012-12-04$50.38$85.792,613,300——
2012-12-03$50.74$86.393,313,500——
2012-11-30$50.84$86.578,063,400——
2012-11-29$51.23$87.234,917,300——
2012-11-28$52.18$88.863,912,000——
2012-11-27$52.38$89.202,571,000——
2012-11-26$52.66$89.673,054,900——
2012-11-23$52.86$90.021,143,600——
2012-11-21$52.48$89.362,312,400——
2012-11-20$52.66$89.662,698,500——
2012-11-19$52.34$89.123,903,900——
2012-11-16$50.52$86.035,989,800——
2012-11-15$49.64$84.523,571,800——
2012-11-14$49.84$84.863,015,300——
2012-11-13$50.68$86.086,523,800——
2012-11-12$49.69$84.399,294,900——
2012-11-09$46.95$79.742,092,500——
2012-11-08$47.32$80.372,016,600——
2012-11-07$47.96$81.453,633,600——
2012-11-06$47.77$81.142,113,200——
2012-11-05$48.00$81.522,386,200——
2012-11-02$47.33$80.392,248,200——
2012-11-01$47.86$81.292,768,400——
2012-10-31$47.53$80.723,775,500——
2012-10-26$46.54$79.055,593,200——
2012-10-25$46.67$79.2611,451,000——
2012-10-24$50.59$85.923,526,800——
2012-10-23$49.80$84.583,678,000——
2012-10-22$50.20$85.261,760,700——
2012-10-19$50.17$85.212,739,000——
2012-10-18$51.01$86.642,395,200——
2012-10-17$51.40$87.302,553,600——
2012-10-16$51.19$86.952,382,900——
2012-10-15$50.51$85.791,765,200——
2012-10-12$49.74$84.481,478,400——
2012-10-11$49.76$84.521,593,000——
2012-10-10$50.14$85.162,043,900——
2012-10-09$49.96$84.852,744,700——
2012-10-08$50.74$86.182,837,700——
2012-10-05$51.90$88.142,230,200——
2012-10-04$51.45$87.393,502,200——
2012-10-03$50.94$86.512,949,300——
2012-10-02$49.53$84.122,319,000——
2012-10-01$49.40$83.902,571,600——
2012-09-28$49.64$84.302,207,700——
2012-09-27$49.58$84.202,103,600——
2012-09-26$48.77$82.832,762,700——
2012-09-25$49.28$83.692,291,400——
2012-09-24$49.80$84.582,233,800——
2012-09-21$50.02$84.962,860,500——
2012-09-20$49.36$83.842,028,600——
2012-09-19$49.68$84.383,845,700——
2012-09-18$48.50$82.371,290,300——
2012-09-17$48.67$82.661,245,900——
2012-09-14$48.74$82.783,344,700——
2012-09-13$48.56$82.482,472,900——
2012-09-12$48.02$81.551,953,600——
2012-09-11$47.28$80.311,957,800——
2012-09-10$47.92$81.381,778,400——
2012-09-07$47.74$81.091,790,100——
2012-09-06$48.05$81.611,946,100——
2012-09-05$47.34$80.411,582,500——
2012-09-04$47.71$81.041,533,000——
2012-08-31$47.69$81.002,079,900——
2012-08-30$47.33$80.392,341,200——
2012-08-29$48.18$81.822,242,800——
2012-08-28$47.50$80.681,805,400——
2012-08-27$47.53$80.732,373,000——
2012-08-24$47.54$80.754,652,100——
2012-08-23$46.60$79.152,242,200——
2012-08-22$46.46$78.904,053,600——
2012-08-21$45.93$78.014,181,400——
2012-08-20$46.62$79.192,080,500——
2012-08-17$46.89$79.641,631,700——
2012-08-16$46.38$78.773,336,300——
2012-08-15$46.12$78.343,142,200——
2012-08-14$47.12$79.811,932,900——
2012-08-13$46.99$79.591,941,000——
2012-08-10$47.15$79.851,633,500——
2012-08-09$47.04$79.684,110,600——
2012-08-08$46.93$79.494,160,700——
2012-08-07$46.26$78.354,623,900——
2012-08-06$45.14$76.451,512,000——
2012-08-03$45.36$76.832,300,400——
2012-08-02$44.79$75.861,751,700——
2012-08-01$44.49$75.351,781,700——
2012-07-31$44.78$75.851,848,900——
2012-07-30$45.15$76.471,773,600——
2012-07-27$45.08$76.353,744,300——
2012-07-26$44.39$75.184,981,200——
2012-07-25$43.20$73.183,771,600——
2012-07-24$43.85$74.262,399,700——
2012-07-23$43.72$74.042,590,500——
2012-07-20$43.86$74.286,683,100——
2012-07-19$44.14$74.7714,193,000——
2012-07-18$42.55$72.075,592,600——
2012-07-17$42.91$72.674,159,200——
2012-07-16$42.41$71.835,190,300——
2012-07-13$43.38$73.473,771,600——
2012-07-12$42.95$72.753,019,200——
2012-07-11$42.71$72.343,289,500——
2012-07-10$43.27$73.293,743,700——
2012-07-09$43.40$73.513,166,500——
2012-07-06$44.27$74.992,483,400——
2012-07-05$44.33$75.082,236,500——
2012-07-03$44.16$74.801,162,800——
2012-07-02$44.09$74.673,282,300——
2012-06-29$44.12$74.723,109,800——
2012-06-28$43.38$73.483,548,400——
2012-06-27$43.16$73.112,825,400——
2012-06-26$43.43$73.563,317,400——
2012-06-25$42.45$71.903,208,800——
2012-06-22$42.62$72.193,044,400——
2012-06-21$42.13$71.364,782,900——
2012-06-20$43.50$73.682,958,300——
2012-06-19$43.95$74.434,539,900——
2012-06-18$44.09$74.682,868,600——
2012-06-15$43.18$73.144,531,200——
2012-06-14$43.11$73.015,699,100——
2012-06-13$43.33$73.395,910,600——
2012-06-12$44.34$75.094,389,900——
2012-06-11$43.40$73.512,819,400——
2012-06-08$43.81$74.204,597,800——
2012-06-07$43.36$73.434,835,400——
2012-06-06$42.94$72.738,616,900——
2012-06-05$42.76$72.424,316,100——
2012-06-04$41.96$71.064,565,700——
2012-06-01$41.54$70.357,753,500——
2012-05-31$43.21$73.194,307,700——
2012-05-30$42.50$71.983,945,000——
2012-05-29$43.16$73.104,095,600——
2012-05-25$42.10$71.313,315,000——
2012-05-24$41.78$70.765,476,200——
2012-05-23$41.43$70.187,500,000——
2012-05-22$39.71$67.263,987,900——
2012-05-21$39.61$67.083,790,800——
2012-05-18$38.69$65.536,457,800——
2012-05-17$38.52$65.255,698,800——
2012-05-16$39.34$66.643,664,200——
2012-05-15$39.48$66.648,782,800——
2012-05-14$40.18$67.835,066,400——
2012-05-11$40.91$69.064,583,100——
2012-05-10$40.99$69.205,699,700——
2012-05-09$41.33$69.785,094,600——
2012-05-08$40.99$69.206,159,000——
2012-05-07$40.54$68.442,364,600——
2012-05-04$40.37$68.153,246,600——
2012-05-03$40.63$68.603,175,200——
2012-05-02$40.51$68.393,262,200——
2012-05-01$40.20$67.863,023,400——
2012-04-30$40.09$67.682,455,800——
2012-04-27$40.33$68.084,094,700——
2012-04-26$40.15$67.783,582,900——
2012-04-25$40.10$67.702,894,100——
2012-04-24$39.39$66.492,893,200——
2012-04-23$39.34$66.412,481,600——
2012-04-20$39.46$66.623,128,400——
2012-04-19$38.91$65.693,171,000——
2012-04-18$39.05$65.922,941,800——
2012-04-17$39.20$66.172,695,200——
2012-04-16$39.12$66.053,568,800——
2012-04-13$38.87$65.623,287,700——
2012-04-12$38.53$65.044,012,500——
2012-04-11$38.27$64.618,599,200——
2012-04-10$36.33$61.334,028,700——
2012-04-09$37.28$62.937,335,300——
2012-04-05$36.92$62.337,194,600——
2012-04-04$36.64$61.862,333,700——
2012-04-03$36.47$61.562,090,700——
2012-04-02$36.60$61.793,109,200——
2012-03-30$36.22$61.153,410,100——
2012-03-29$36.40$61.453,154,800——
2012-03-28$36.12$60.982,477,700——
2012-03-27$36.53$61.672,842,200——
2012-03-26$36.53$61.672,059,200——
2012-03-23$35.87$60.552,171,100——
2012-03-22$35.76$60.362,231,400——
2012-03-21$35.69$60.251,301,100——
2012-03-20$35.72$60.311,680,000——
2012-03-19$35.86$60.532,912,700——
2012-03-16$35.55$60.013,563,700——
2012-03-15$35.95$60.692,784,900——
2012-03-14$35.73$60.323,624,000——
2012-03-13$35.75$60.353,444,000——
2012-03-12$35.67$60.223,264,600——
2012-03-09$35.34$59.673,693,000——
2012-03-08$35.15$59.345,408,700——
2012-03-07$35.38$59.736,035,700——
2012-03-06$34.37$58.024,324,500——
2012-03-05$34.23$57.792,869,800——
2012-03-02$34.15$57.642,001,000——
2012-03-01$34.52$58.282,318,400——
2012-02-29$34.38$58.043,256,200——
2012-02-28$34.12$57.612,307,900——
2012-02-27$34.44$58.154,038,600——
2012-02-24$33.69$56.872,670,600——
2012-02-23$33.65$56.812,675,400——
2012-02-22$33.32$56.042,136,000——
2012-02-21$33.53$56.382,069,700——
2012-02-17$33.44$56.232,585,400——
2012-02-16$33.25$55.911,649,700——
2012-02-15$33.07$55.622,544,300——
2012-02-14$33.27$55.942,897,700——
2012-02-13$33.05$55.582,312,100——
2012-02-10$32.79$55.143,733,200——
2012-02-09$33.17$55.772,112,900——
2012-02-08$32.99$55.471,960,500——
2012-02-07$32.83$55.202,116,200——
2012-02-06$32.58$54.792,125,200——
2012-02-03$32.59$54.803,700,200——
2012-02-02$32.30$54.312,966,700——
2012-02-01$32.51$54.664,553,400——
2012-01-31$32.51$54.673,062,400——
2012-01-30$32.25$54.243,021,300——
2012-01-27$32.40$54.484,483,500——
2012-01-26$32.68$54.958,007,300——
2012-01-25$32.02$53.844,502,700——
2012-01-24$31.81$53.492,179,800——
2012-01-23$31.69$53.291,954,200——
2012-01-20$31.86$53.582,795,100——
2012-01-19$32.42$54.523,597,000——
2012-01-18$32.07$53.922,879,400——
2012-01-17$31.79$53.461,495,800——
2012-01-13$31.71$53.323,509,400——
2012-01-12$32.11$54.002,304,900——
2012-01-11$31.94$53.714,193,100——
2012-01-10$31.50$52.974,635,900——
2012-01-09$31.07$52.251,779,900——
2012-01-06$30.83$51.852,338,800——
2012-01-05$30.88$51.934,120,200——
2012-01-04$30.64$51.534,585,500——
2012-01-03$30.33$51.015,081,100——