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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$194.51$355.71867,300——
2019-12-30$192.91$352.78696,000——
2019-12-27$193.90$354.58525,300——
2019-12-26$193.87$354.53453,300——
2019-12-24$193.71$354.24294,300——
2019-12-23$194.42$355.54697,200——
2019-12-20$193.66$354.152,224,500——
2019-12-19$192.62$352.241,141,200——
2019-12-18$190.87$349.051,004,100——
2019-12-17$192.71$352.421,136,100——
2019-12-16$193.17$353.251,358,400——
2019-12-13$190.74$348.811,213,500——
2019-12-12$192.27$351.611,304,100——
2019-12-11$191.83$350.80813,900——
2019-12-10$190.28$347.971,243,200——
2019-12-09$192.19$351.46765,900——
2019-12-06$192.85$352.661,000,800——
2019-12-05$190.83$348.981,192,200——
2019-12-04$190.44$348.251,279,800——
2019-12-03$192.64$352.281,374,600——
2019-12-02$191.61$350.401,001,400——
2019-11-29$194.38$355.46709,500——
2019-11-27$194.95$356.51918,000——
2019-11-26$195.73$357.932,161,800——
2019-11-25$193.34$353.561,281,000——
2019-11-22$191.61$350.401,986,300——
2019-11-21$189.52$346.582,166,600——
2019-11-20$192.01$351.121,882,200——
2019-11-19$194.73$356.112,064,000——
2019-11-18$195.36$357.261,452,900——
2019-11-15$197.59$361.331,131,900——
2019-11-14$197.82$361.75857,700——
2019-11-13$196.58$358.801,080,000——
2019-11-12$195.75$357.281,352,400——
2019-11-11$193.14$352.51976,200——
2019-11-08$193.78$353.691,129,500——
2019-11-07$189.82$346.461,793,400——
2019-11-06$191.75$349.981,567,500——
2019-11-05$188.30$343.692,490,600——
2019-11-04$190.33$347.401,831,200——
2019-11-01$193.21$352.651,533,300——
2019-10-31$190.77$348.202,370,900——
2019-10-30$195.41$356.661,610,400——
2019-10-29$193.87$353.851,845,300——
2019-10-28$192.75$351.801,586,400——
2019-10-25$191.64$349.791,298,700——
2019-10-24$191.35$349.251,363,500——
2019-10-23$187.96$343.061,838,400——
2019-10-22$188.96$344.903,324,000——
2019-10-21$183.47$334.872,399,100——
2019-10-18$186.95$341.231,362,600——
2019-10-17$186.85$341.031,245,900——
2019-10-16$188.08$343.281,210,500——
2019-10-15$186.30$340.031,248,300——
2019-10-14$183.45$334.83859,200——
2019-10-11$183.34$334.632,163,600——
2019-10-10$186.23$339.911,318,500——
2019-10-09$185.22$338.061,212,000——
2019-10-08$181.98$332.151,085,700——
2019-10-07$183.09$334.18915,000——
2019-10-04$182.95$333.911,071,600——
2019-10-03$181.06$330.481,047,300——
2019-10-02$180.34$329.151,507,800——
2019-10-01$181.62$331.491,458,000——
2019-09-30$183.29$334.541,012,200——
2019-09-27$181.43$331.141,079,700——
2019-09-26$182.78$333.62849,300——
2019-09-25$181.51$331.301,399,200——
2019-09-24$180.83$330.061,599,900——
2019-09-23$180.55$329.541,451,700——
2019-09-20$183.51$334.952,411,400——
2019-09-19$183.26$334.491,564,200——
2019-09-18$180.95$330.26969,300——
2019-09-17$179.17$327.031,038,000——
2019-09-16$175.83$320.931,257,900——
2019-09-13$180.51$329.461,188,300——
2019-09-12$179.65$327.901,878,600——
2019-09-11$175.80$320.871,540,500——
2019-09-10$173.91$317.421,447,200——
2019-09-09$174.34$318.211,382,400——
2019-09-06$178.25$325.34984,000——
2019-09-05$178.17$325.201,296,300——
2019-09-04$178.22$325.291,065,600——
2019-09-03$175.73$320.74933,300——
2019-08-30$175.58$320.471,274,100——
2019-08-29$174.89$319.221,246,200——
2019-08-28$174.23$318.00899,400——
2019-08-27$171.80$313.56980,700——
2019-08-26$171.15$312.391,047,000——
2019-08-23$170.87$311.871,839,000——
2019-08-22$174.50$318.501,248,000——
2019-08-21$175.89$321.031,467,000——
2019-08-20$174.67$318.801,209,300——
2019-08-19$176.15$321.501,446,900——
2019-08-16$176.70$322.511,806,600——
2019-08-15$173.40$316.491,291,500——
2019-08-14$171.75$312.801,548,900——
2019-08-13$175.28$319.231,571,400——
2019-08-12$171.91$313.08969,300——
2019-08-09$173.25$315.53992,100——
2019-08-08$174.44$317.681,599,900——
2019-08-07$171.00$311.422,234,400——
2019-08-06$166.29$302.851,704,600——
2019-08-05$165.12$300.721,532,700——
2019-08-02$170.16$309.891,261,200——
2019-08-01$170.98$311.391,615,500——
2019-07-31$171.01$311.451,909,800——
2019-07-30$171.67$312.651,707,000——
2019-07-29$170.05$309.691,946,700——
2019-07-26$170.77$311.001,778,700——
2019-07-25$169.77$309.182,669,400——
2019-07-24$167.04$304.222,743,200——
2019-07-23$163.41$297.606,339,300——
2019-07-22$151.53$275.971,603,200——
2019-07-19$152.20$277.191,464,600——
2019-07-18$152.56$277.851,743,000——
2019-07-17$152.28$277.341,735,200——
2019-07-16$155.85$283.831,507,800——
2019-07-15$157.96$287.671,000,800——
2019-07-12$156.58$285.161,272,900——
2019-07-11$155.07$282.411,232,100——
2019-07-10$152.51$277.761,485,600——
2019-07-09$154.05$280.55852,600——
2019-07-08$154.26$280.94946,800——
2019-07-05$155.38$282.98683,100——
2019-07-03$156.72$285.42642,300——
2019-07-02$154.46$281.311,002,000——
2019-07-01$153.77$280.041,261,500——
2019-06-28$152.76$278.211,647,300——
2019-06-27$151.58$276.061,122,000——
2019-06-26$151.42$275.771,312,200——
2019-06-25$154.44$281.271,453,800——
2019-06-24$155.32$282.871,151,400——
2019-06-21$155.23$282.702,250,000——
2019-06-20$157.22$286.331,603,200——
2019-06-19$155.00$282.291,707,300——
2019-06-18$154.92$282.152,081,400——
2019-06-17$155.92$283.961,250,100——
2019-06-14$157.88$287.541,434,300——
2019-06-13$159.67$290.791,673,100——
2019-06-12$157.96$287.671,341,600——
2019-06-11$156.96$285.851,880,100——
2019-06-10$157.18$286.261,480,200——
2019-06-07$157.99$287.742,902,200——
2019-06-06$155.52$283.232,589,000——
2019-06-05$149.92$273.042,216,700——
2019-06-04$145.13$264.312,294,400——
2019-06-03$142.27$259.101,567,500——
2019-05-31$139.82$254.631,446,000——
2019-05-30$141.52$257.741,253,100——
2019-05-29$142.15$258.881,309,500——
2019-05-28$142.34$259.241,521,600——
2019-05-24$143.57$261.481,095,900——
2019-05-23$143.52$261.381,966,800——
2019-05-22$143.81$261.911,023,000——
2019-05-21$143.97$262.201,300,800——
2019-05-20$141.50$257.711,578,900——
2019-05-17$145.23$264.491,376,100——
2019-05-16$144.43$263.031,781,400——
2019-05-15$143.64$260.911,039,500——
2019-05-14$144.80$263.021,262,100——
2019-05-13$143.63$260.891,632,900——
2019-05-10$146.64$266.361,503,000——
2019-05-09$147.32$267.601,125,900——
2019-05-08$148.17$269.141,317,000——
2019-05-07$148.99$270.631,632,300——
2019-05-06$150.80$273.921,357,500——
2019-05-03$151.97$276.041,099,200——
2019-05-02$150.89$274.081,487,700——
2019-05-01$149.17$270.952,129,700——
2019-04-30$151.61$275.391,721,100——
2019-04-29$150.51$273.391,792,500——
2019-04-26$152.22$276.501,015,200——
2019-04-25$150.43$273.251,479,600——
2019-04-24$152.63$277.251,734,900——
2019-04-23$153.48$278.783,760,500——
2019-04-22$150.63$273.612,366,700——
2019-04-18$150.81$273.932,285,400——
2019-04-17$147.64$268.171,665,300——
2019-04-16$150.16$272.751,345,800——
2019-04-15$147.92$268.691,232,700——
2019-04-12$147.18$267.341,827,300——
2019-04-11$147.75$268.381,077,900——
2019-04-10$147.90$268.661,372,800——
2019-04-09$147.91$268.671,164,600——
2019-04-08$148.81$270.301,209,000——
2019-04-05$149.74$272.001,268,700——
2019-04-04$148.13$269.061,194,600——
2019-04-03$146.89$266.821,734,900——
2019-04-02$145.72$264.701,263,600——
2019-04-01$144.44$262.371,785,900——
2019-03-29$143.57$260.782,536,200——
2019-03-28$143.74$261.09951,600——
2019-03-27$142.23$258.351,866,000——
2019-03-26$140.13$254.541,636,800——
2019-03-25$140.80$255.751,305,300——
2019-03-22$140.24$254.743,214,800——
2019-03-21$144.54$262.551,293,000——
2019-03-20$143.09$259.911,253,100——
2019-03-19$143.42$260.521,205,100——
2019-03-18$143.78$261.171,437,600——
2019-03-15$143.68$260.982,403,900——
2019-03-14$142.94$259.642,280,300——
2019-03-13$141.74$257.452,411,100——
2019-03-12$140.90$255.931,467,300——
2019-03-11$142.66$259.141,677,300——
2019-03-08$138.99$252.462,157,900——
2019-03-07$138.02$250.702,679,300——
2019-03-06$140.75$255.673,070,500——
2019-03-05$143.81$261.221,641,900——
2019-03-04$145.92$265.051,647,000——
2019-03-01$145.54$264.361,162,200——
2019-02-28$144.40$262.291,564,500——
2019-02-27$146.77$266.602,252,400——
2019-02-26$144.77$262.971,759,800——
2019-02-25$145.89$265.001,614,300——
2019-02-22$146.63$266.341,050,900——
2019-02-21$146.57$265.541,673,100——
2019-02-20$146.42$265.281,489,500——
2019-02-19$145.85$264.241,780,800——
2019-02-15$146.39$265.231,247,400——
2019-02-14$143.93$260.761,430,700——
2019-02-13$144.66$262.091,233,000——
2019-02-12$145.75$264.062,229,000——
2019-02-11$141.24$255.891,267,500——
2019-02-08$140.34$254.261,531,500——
2019-02-07$139.37$252.501,401,600——
2019-02-06$140.35$254.281,495,800——
2019-02-05$140.61$254.751,850,400——
2019-02-04$139.65$253.022,223,000——
2019-02-01$139.01$251.852,394,600——
2019-01-31$140.51$254.565,006,700——
2019-01-30$135.08$244.733,128,400——
2019-01-29$134.33$243.382,018,100——
2019-01-28$132.33$239.762,150,400——
2019-01-25$130.94$237.242,723,700——
2019-01-24$130.09$235.691,858,800——
2019-01-23$131.13$237.582,224,200——
2019-01-22$131.32$237.932,798,700——
2019-01-18$132.84$240.684,287,600——
2019-01-17$131.51$238.262,452,200——
2019-01-16$128.98$233.683,243,900——
2019-01-15$127.15$230.367,717,500——
2019-01-14$132.60$240.241,699,200——
2019-01-11$131.98$239.111,699,500——
2019-01-10$133.18$241.301,305,000——
2019-01-09$132.71$240.442,947,800——
2019-01-08$132.93$240.841,773,900——
2019-01-07$131.99$239.142,589,900——
2019-01-04$130.16$235.813,172,500——
2019-01-03$126.80$229.722,587,200——
2019-01-02$130.74$236.871,522,500——