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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$61.17$105.341,034,700——
2013-12-30$60.75$104.62944,100——
2013-12-27$60.83$104.76882,300——
2013-12-26$60.94$104.95602,100——
2013-12-24$60.90$104.87621,000——
2013-12-23$60.47$104.142,500,800——
2013-12-20$60.72$104.562,976,900——
2013-12-19$60.05$103.411,328,400——
2013-12-18$59.97$103.283,170,400——
2013-12-17$59.10$101.784,191,300——
2013-12-16$59.10$101.781,571,100——
2013-12-13$59.32$102.161,715,100——
2013-12-12$59.81$103.013,186,000——
2013-12-11$60.40$104.012,061,000——
2013-12-10$61.56$106.022,320,200——
2013-12-09$61.84$106.501,901,400——
2013-12-06$61.61$106.101,742,700——
2013-12-05$60.58$104.321,602,000——
2013-12-04$60.36$103.952,722,800——
2013-12-03$59.94$103.221,617,600——
2013-12-02$60.38$103.981,316,100——
2013-11-29$61.01$105.07459,900——
2013-11-27$61.18$105.36621,600——
2013-11-26$61.43$105.801,489,500——
2013-11-25$61.61$106.111,253,700——
2013-11-22$62.52$107.671,350,900——
2013-11-21$62.19$107.101,206,300——
2013-11-20$61.55$105.991,224,300——
2013-11-19$61.89$106.59981,900——
2013-11-18$61.95$106.681,341,000——
2013-11-15$62.29$107.271,846,500——
2013-11-14$62.34$107.351,688,700——
2013-11-13$61.79$106.422,832,900——
2013-11-12$61.50$105.621,913,400——
2013-11-11$61.46$105.551,578,600——
2013-11-08$61.84$106.201,916,700——
2013-11-07$60.34$103.632,007,900——
2013-11-06$61.85$106.221,122,000——
2013-11-05$61.52$105.661,657,200——
2013-11-04$62.01$106.491,869,600——
2013-11-01$61.56$105.722,733,900——
2013-10-31$62.67$107.632,294,700——
2013-10-30$62.82$107.905,118,000——
2013-10-29$64.81$111.311,555,800——
2013-10-28$64.27$110.392,445,300——
2013-10-25$65.02$111.673,693,600——
2013-10-24$62.33$107.054,164,300——
2013-10-23$61.52$105.662,272,500——
2013-10-22$62.13$106.703,054,300——
2013-10-21$61.07$104.891,917,600——
2013-10-18$61.52$105.662,861,400——
2013-10-17$61.67$105.911,725,900——
2013-10-16$60.48$103.872,521,200——
2013-10-15$60.03$103.091,284,600——
2013-10-14$60.03$103.101,011,000——
2013-10-11$60.06$103.141,436,100——
2013-10-10$59.76$102.642,191,800——
2013-10-09$58.44$100.361,939,800——
2013-10-08$58.82$101.022,166,300——
2013-10-07$60.43$103.791,746,600——
2013-10-04$62.16$106.762,594,700——
2013-10-03$60.97$104.721,512,300——
2013-10-02$61.56$105.731,381,200——
2013-10-01$61.51$105.641,923,600——
2013-09-30$60.73$104.303,126,900——
2013-09-27$60.14$103.291,282,200——
2013-09-26$60.84$104.501,399,200——
2013-09-25$59.95$102.971,749,000——
2013-09-24$60.00$103.051,859,100——
2013-09-23$60.50$103.912,237,100——
2013-09-20$60.04$103.112,250,000——
2013-09-19$60.53$103.953,071,700——
2013-09-18$60.68$104.224,795,200——
2013-09-17$58.56$100.573,749,400——
2013-09-16$59.17$101.622,546,400——
2013-09-13$58.31$100.14695,700——
2013-09-12$58.21$99.971,105,800——
2013-09-11$58.87$101.111,368,000——
2013-09-10$58.41$100.32897,900——
2013-09-09$58.30$100.131,139,400——
2013-09-06$57.56$98.862,448,300——
2013-09-05$58.12$99.821,636,800——
2013-09-04$57.45$98.671,602,900——
2013-09-03$57.03$97.941,567,800——
2013-08-30$57.47$98.702,544,600——
2013-08-29$57.35$98.501,939,200——
2013-08-28$56.46$96.961,437,300——
2013-08-27$55.73$95.723,098,700——
2013-08-26$57.28$98.381,300,500——
2013-08-23$57.51$98.771,494,300——
2013-08-22$57.30$98.421,105,500——
2013-08-21$57.04$97.962,294,700——
2013-08-20$57.30$98.423,450,300——
2013-08-19$55.84$95.902,832,300——
2013-08-16$56.23$96.572,141,400——
2013-08-15$56.33$96.743,760,500——
2013-08-14$56.69$97.363,517,800——
2013-08-13$58.60$100.352,149,800——
2013-08-12$59.28$101.521,676,400——
2013-08-09$59.02$101.081,999,800——
2013-08-08$59.05$101.131,653,600——
2013-08-07$58.50$100.193,194,700——
2013-08-06$59.06$101.143,799,200——
2013-08-05$58.94$100.941,828,200——
2013-08-02$59.68$102.212,407,500——
2013-08-01$58.81$100.721,918,800——
2013-07-31$58.06$99.432,501,400——
2013-07-30$58.33$99.891,797,000——
2013-07-29$58.10$99.512,110,500——
2013-07-26$57.61$98.662,283,300——
2013-07-25$57.65$98.724,095,900——
2013-07-24$57.35$98.223,339,900——
2013-07-23$57.27$98.073,423,300——
2013-07-22$57.18$97.932,744,700——
2013-07-19$57.62$98.684,451,100——
2013-07-18$55.98$95.8717,412,000——
2013-07-17$61.06$104.582,167,200——
2013-07-16$60.92$104.332,574,300——
2013-07-15$61.47$105.272,244,600——
2013-07-12$62.45$106.961,966,200——
2013-07-11$62.29$106.682,325,600——
2013-07-10$61.62$105.522,256,000——
2013-07-09$61.24$104.871,463,400——
2013-07-08$60.77$104.071,505,400——
2013-07-05$60.83$104.17900,600——
2013-07-03$59.95$102.66674,100——
2013-07-02$59.88$102.541,581,600——
2013-07-01$59.53$101.94968,700——
2013-06-28$58.87$100.811,940,400——
2013-06-27$59.73$102.292,100,900——
2013-06-26$59.37$101.681,215,600——
2013-06-25$58.59$100.352,446,200——
2013-06-24$57.94$99.232,371,800——
2013-06-21$57.70$98.824,531,200——
2013-06-20$58.63$100.412,627,100——
2013-06-19$60.58$103.741,307,100——
2013-06-18$61.43$105.21822,000——
2013-06-17$61.16$104.741,637,700——
2013-06-14$61.03$104.521,196,700——
2013-06-13$61.49$105.311,499,400——
2013-06-12$59.41$101.741,510,800——
2013-06-11$60.48$103.581,405,500——
2013-06-10$61.29$104.961,228,800——
2013-06-07$61.09$104.621,275,300——
2013-06-06$60.50$103.602,090,400——
2013-06-05$59.64$102.142,527,200——
2013-06-04$60.87$104.241,983,300——
2013-06-03$62.43$106.921,920,600——
2013-05-31$62.84$107.622,142,300——
2013-05-30$63.65$109.001,788,300——
2013-05-29$63.33$108.461,668,600——
2013-05-28$63.97$109.551,941,000——
2013-05-24$63.07$108.011,647,600——
2013-05-23$62.03$106.231,685,700——
2013-05-22$62.38$106.821,853,400——
2013-05-21$63.32$108.431,254,600——
2013-05-20$62.90$107.731,857,300——
2013-05-17$63.61$108.931,695,300——
2013-05-16$63.33$108.451,881,600——
2013-05-15$64.52$110.501,613,400——
2013-05-14$64.51$110.203,277,200——
2013-05-13$62.57$106.872,262,900——
2013-05-10$62.67$107.041,891,800——
2013-05-09$62.80$107.271,947,600——
2013-05-08$63.21$107.971,359,900——
2013-05-07$63.09$107.771,849,200——
2013-05-06$62.59$106.911,548,900——
2013-05-03$62.66$107.032,114,100——
2013-05-02$61.38$104.841,473,000——
2013-05-01$60.37$103.121,495,200——
2013-04-30$61.04$104.261,726,500——
2013-04-29$60.90$104.031,560,900——
2013-04-26$61.07$104.322,022,900——
2013-04-25$61.41$104.902,682,300——
2013-04-24$60.34$103.081,504,800——
2013-04-23$60.48$103.313,212,100——
2013-04-22$60.23$102.882,130,900——
2013-04-19$59.68$101.944,623,000——
2013-04-18$58.29$99.575,658,600——
2013-04-17$56.96$97.304,896,600——
2013-04-16$58.18$99.374,722,000——
2013-04-15$56.20$96.003,779,100——
2013-04-12$56.91$97.221,857,000——
2013-04-11$57.01$97.382,255,100——
2013-04-10$56.09$95.811,494,000——
2013-04-09$55.45$94.711,440,000——
2013-04-08$55.28$94.421,557,000——
2013-04-05$55.27$94.421,719,600——
2013-04-04$55.21$94.301,591,800——
2013-04-03$54.98$93.922,706,300——
2013-04-02$55.97$95.611,346,700——
2013-04-01$55.86$95.411,880,700——
2013-03-28$56.30$96.161,641,300——
2013-03-27$56.43$96.391,299,300——
2013-03-26$56.47$96.461,667,400——
2013-03-25$56.07$95.781,366,500——
2013-03-22$56.06$95.751,519,200——
2013-03-21$56.30$96.171,871,400——
2013-03-20$57.37$98.001,406,700——
2013-03-19$56.49$96.501,317,000——
2013-03-18$56.63$96.731,639,200——
2013-03-15$56.23$96.043,518,700——
2013-03-14$56.36$96.272,442,900——
2013-03-13$56.37$96.282,320,200——
2013-03-12$55.88$95.452,075,100——
2013-03-11$55.91$95.501,611,000——
2013-03-08$55.29$94.451,374,300——
2013-03-07$54.95$93.861,525,500——
2013-03-06$54.59$93.252,117,400——
2013-03-05$54.95$93.872,279,400——
2013-03-04$55.13$94.162,478,600——
2013-03-01$54.16$92.512,803,800——
2013-02-28$53.86$92.014,348,500——
2013-02-27$53.74$91.803,312,600——
2013-02-26$51.98$88.792,943,900——
2013-02-25$51.45$87.882,955,000——
2013-02-22$52.62$89.883,208,200——
2013-02-21$51.97$88.773,718,200——
2013-02-20$53.11$90.442,779,200——
2013-02-19$54.70$93.142,621,400——
2013-02-15$55.57$94.622,998,800——
2013-02-14$54.56$92.902,083,200——
2013-02-13$55.15$93.911,356,900——
2013-02-12$54.89$93.472,105,400——
2013-02-11$54.83$93.371,678,800——
2013-02-08$54.59$92.961,139,100——
2013-02-07$54.30$92.461,616,700——
2013-02-06$54.34$92.522,132,400——
2013-02-05$54.39$92.612,199,600——
2013-02-04$54.41$92.652,890,800——
2013-02-01$54.61$92.992,528,100——
2013-01-31$54.05$92.035,520,000——
2013-01-30$54.10$92.133,636,900——
2013-01-29$54.39$92.612,321,100——
2013-01-28$54.70$93.142,183,400——
2013-01-25$55.17$93.942,355,600——
2013-01-24$55.26$94.102,748,600——
2013-01-23$54.94$93.552,171,100——
2013-01-22$54.57$92.922,531,400——
2013-01-18$54.67$93.102,851,500——
2013-01-17$54.28$92.431,566,000——
2013-01-16$53.81$91.631,584,300——
2013-01-15$53.67$91.391,374,300——
2013-01-14$53.73$91.491,754,700——
2013-01-11$53.76$91.542,616,300——
2013-01-10$54.12$92.152,940,300——
2013-01-09$54.06$92.053,315,900——
2013-01-08$53.65$91.363,461,100——
2013-01-07$52.83$89.962,156,700——
2013-01-04$52.93$90.133,327,900——
2013-01-03$51.71$88.062,838,000——
2013-01-02$52.23$88.935,195,400——