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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$244.97$451.93920,400——
2020-12-30$242.38$447.15642,000——
2020-12-29$243.53$449.28586,800——
2020-12-28$243.11$448.51513,300——
2020-12-24$244.63$451.31326,100——
2020-12-23$241.48$445.50800,700——
2020-12-22$245.69$453.261,004,700——
2020-12-21$243.06$448.401,051,200——
2020-12-18$242.74$447.832,662,800——
2020-12-17$242.08$446.611,515,900——
2020-12-16$240.83$444.301,149,600——
2020-12-15$240.78$444.20957,600——
2020-12-14$239.62$442.061,545,300——
2020-12-11$239.54$441.911,086,900——
2020-12-10$239.94$442.651,383,300——
2020-12-09$240.21$443.161,691,400——
2020-12-08$239.75$442.311,317,600——
2020-12-07$236.69$436.661,911,900——
2020-12-04$235.30$434.102,087,100——
2020-12-03$236.02$435.421,362,900——
2020-12-02$238.55$440.091,773,600——
2020-12-01$247.75$457.071,743,300——
2020-11-30$249.21$459.762,643,000——
2020-11-27$245.27$452.49418,200——
2020-11-25$243.75$449.681,005,300——
2020-11-24$245.10$452.171,643,700——
2020-11-23$244.71$451.451,046,700——
2020-11-20$241.41$445.37968,700——
2020-11-19$242.91$448.131,563,600——
2020-11-18$241.20$444.981,462,800——
2020-11-17$243.69$449.581,476,600——
2020-11-16$243.90$449.961,522,200——
2020-11-13$242.09$446.63979,200——
2020-11-12$239.10$441.111,688,700——
2020-11-11$242.49$446.541,159,500——
2020-11-10$240.80$443.432,378,400——
2020-11-09$230.25$424.003,004,500——
2020-11-06$245.37$451.831,279,500——
2020-11-05$243.27$447.981,110,600——
2020-11-04$241.33$444.401,410,600——
2020-11-03$236.70$435.871,396,800——
2020-11-02$236.43$435.381,852,800——
2020-10-30$229.33$422.292,064,900——
2020-10-29$230.70$424.821,851,900——
2020-10-28$226.22$416.572,416,800——
2020-10-27$224.49$413.391,791,600——
2020-10-26$223.46$411.491,461,300——
2020-10-23$227.77$419.431,108,800——
2020-10-22$226.00$416.17859,800——
2020-10-21$224.69$413.761,533,000——
2020-10-20$224.98$414.281,578,900——
2020-10-19$227.28$418.521,038,600——
2020-10-16$231.77$426.801,140,600——
2020-10-15$229.33$422.311,275,300——
2020-10-14$231.33$425.981,297,500——
2020-10-13$232.39$427.941,303,800——
2020-10-12$234.13$431.13943,200——
2020-10-09$232.80$428.691,356,600——
2020-10-08$229.43$422.481,477,200——
2020-10-07$230.60$424.641,350,900——
2020-10-06$227.46$418.861,562,400——
2020-10-05$229.87$423.291,940,100——
2020-10-02$229.66$422.911,234,500——
2020-10-01$230.27$424.031,557,000——
2020-09-30$232.25$427.672,412,900——
2020-09-29$235.22$433.15871,200——
2020-09-28$235.69$434.011,284,600——
2020-09-25$232.48$428.11856,500——
2020-09-24$228.63$421.02902,400——
2020-09-23$225.77$415.751,137,600——
2020-09-22$232.11$427.411,332,900——
2020-09-21$227.61$419.131,043,700——
2020-09-18$231.83$426.902,295,900——
2020-09-17$237.52$437.381,413,300——
2020-09-16$238.37$438.951,212,300——
2020-09-15$238.75$439.651,062,000——
2020-09-14$239.20$440.481,336,200——
2020-09-11$236.25$435.041,420,800——
2020-09-10$234.22$431.312,507,400——
2020-09-09$231.48$426.251,585,200——
2020-09-08$223.10$410.831,951,800——
2020-09-04$226.54$417.161,858,500——
2020-09-03$226.28$416.681,576,800——
2020-09-02$233.05$429.161,393,500——
2020-09-01$228.68$421.101,512,600——
2020-08-31$223.68$411.901,129,800——
2020-08-28$225.30$414.891,015,200——
2020-08-27$223.93$412.36800,400——
2020-08-26$225.57$415.38917,100——
2020-08-25$223.43$411.44810,000——
2020-08-24$223.80$412.12786,300——
2020-08-21$225.27$414.831,068,600——
2020-08-20$222.52$409.75957,900——
2020-08-19$221.70$407.42949,800——
2020-08-18$223.33$410.42887,400——
2020-08-17$223.67$411.041,032,900——
2020-08-14$222.19$408.32678,900——
2020-08-13$223.08$409.96834,600——
2020-08-12$223.96$411.591,722,300——
2020-08-11$217.47$399.651,179,300——
2020-08-10$217.08$398.941,049,100——
2020-08-07$218.91$402.291,127,700——
2020-08-06$218.19$400.981,289,100——
2020-08-05$216.91$398.621,410,600——
2020-08-04$216.97$398.741,848,600——
2020-08-03$213.71$392.751,411,500——
2020-07-31$215.97$396.901,772,100——
2020-07-30$215.88$396.731,373,100——
2020-07-29$215.88$396.732,015,400——
2020-07-28$211.18$388.103,127,500——
2020-07-27$208.51$383.182,471,700——
2020-07-24$206.67$379.811,344,600——
2020-07-23$206.17$378.881,140,600——
2020-07-22$208.63$383.411,146,900——
2020-07-21$204.47$375.761,511,100——
2020-07-20$202.69$372.50970,800——
2020-07-17$203.36$373.731,822,200——
2020-07-16$199.59$366.801,049,700——
2020-07-15$199.15$365.981,210,200——
2020-07-14$195.57$359.401,150,500——
2020-07-13$192.01$352.871,142,100——
2020-07-10$194.60$357.62820,800——
2020-07-09$193.23$355.111,049,400——
2020-07-08$195.37$359.051,419,000——
2020-07-07$196.25$360.651,329,900——
2020-07-06$197.39$362.751,644,600——
2020-07-02$194.32$357.121,351,500——
2020-07-01$192.52$353.801,906,800——
2020-06-30$192.62$353.981,443,300——
2020-06-29$188.67$346.721,030,800——
2020-06-26$185.84$341.531,648,500——
2020-06-25$191.07$351.14985,500——
2020-06-24$188.88$347.121,248,300——
2020-06-23$192.11$353.051,479,600——
2020-06-22$194.16$356.811,333,200——
2020-06-19$194.89$358.162,114,100——
2020-06-18$193.90$356.34834,900——
2020-06-17$194.00$356.521,228,800——
2020-06-16$192.12$353.071,303,800——
2020-06-15$190.00$349.182,628,300——
2020-06-12$182.54$335.462,205,600——
2020-06-11$182.11$334.672,883,300——
2020-06-10$193.65$355.891,123,200——
2020-06-09$193.92$356.381,523,700——
2020-06-08$191.67$352.232,092,500——
2020-06-05$195.10$358.542,654,400——
2020-06-04$191.72$352.331,907,700——
2020-06-03$198.05$363.971,545,900——
2020-06-02$199.04$365.781,582,200——
2020-06-01$194.15$356.801,040,700——
2020-05-29$197.95$363.781,315,500——
2020-05-28$196.67$361.431,647,900——
2020-05-27$194.29$357.051,355,100——
2020-05-26$194.38$357.211,377,900——
2020-05-22$192.43$353.64837,600——
2020-05-21$190.00$349.171,605,300——
2020-05-20$188.21$345.061,890,000——
2020-05-19$187.91$344.521,665,000——
2020-05-18$190.75$349.721,856,700——
2020-05-15$189.46$347.352,658,900——
2020-05-14$181.85$333.401,631,100——
2020-05-13$182.77$335.091,466,700——
2020-05-12$184.49$338.231,867,800——
2020-05-11$186.28$341.522,395,800——
2020-05-08$183.23$335.921,477,200——
2020-05-07$176.19$323.021,172,700——
2020-05-06$174.67$320.241,025,700——
2020-05-05$177.56$325.541,121,700——
2020-05-04$176.28$323.191,184,400——
2020-05-01$175.48$321.721,241,100——
2020-04-30$178.79$327.792,059,200——
2020-04-29$179.62$329.312,886,600——
2020-04-28$169.58$310.901,564,500——
2020-04-27$170.49$312.571,401,000——
2020-04-24$168.69$309.27807,300——
2020-04-23$166.23$304.77915,300——
2020-04-22$166.76$305.741,117,200——
2020-04-21$161.63$296.34984,600——
2020-04-20$165.29$303.041,747,200——
2020-04-17$172.25$315.801,824,300——
2020-04-16$161.68$296.422,226,000——
2020-04-15$164.23$301.091,869,900——
2020-04-14$168.13$308.252,263,200——
2020-04-13$163.07$298.962,571,900——
2020-04-09$164.05$300.773,194,100——
2020-04-08$162.77$298.421,770,900——
2020-04-07$154.45$283.172,435,700——
2020-04-06$152.87$280.282,193,300——
2020-04-03$140.01$256.692,051,400——
2020-04-02$145.64$267.013,257,700——
2020-04-01$141.66$259.723,430,500——
2020-03-31$153.17$280.833,840,600——
2020-03-30$160.61$294.462,259,600——
2020-03-27$153.22$280.911,990,500——
2020-03-26$155.38$284.872,562,900——
2020-03-25$150.55$276.022,766,900——
2020-03-24$151.34$277.463,735,300——
2020-03-23$132.23$242.432,876,700——
2020-03-20$137.57$252.213,788,400——
2020-03-19$148.37$272.033,081,600——
2020-03-18$134.29$246.205,138,100——
2020-03-17$140.13$256.915,943,600——
2020-03-16$135.36$248.164,736,700——
2020-03-13$166.44$305.154,273,800——
2020-03-12$160.88$294.953,269,100——
2020-03-11$173.38$317.873,127,800——
2020-03-10$182.01$333.692,829,300——
2020-03-09$175.72$322.163,484,500——
2020-03-06$180.33$330.621,971,900——
2020-03-05$184.97$339.121,775,700——
2020-03-04$191.59$351.262,210,100——
2020-03-03$180.19$330.362,212,800——
2020-03-02$179.44$328.982,520,900——
2020-02-28$172.25$315.804,074,900——
2020-02-27$175.12$320.242,345,100——
2020-02-26$183.54$335.632,172,300——
2020-02-25$183.65$335.852,530,500——
2020-02-24$189.03$345.691,697,400——
2020-02-21$191.11$349.491,149,600——
2020-02-20$194.69$356.041,021,800——
2020-02-19$196.35$359.071,479,000——
2020-02-18$193.93$354.631,239,300——
2020-02-14$195.15$356.87916,200——
2020-02-13$193.25$353.40838,500——
2020-02-12$193.38$353.641,109,400——
2020-02-11$192.35$351.751,223,700——
2020-02-10$190.76$348.841,518,600——
2020-02-07$190.85$349.011,704,600——
2020-02-06$193.97$354.711,985,400——
2020-02-05$194.15$355.042,439,900——
2020-02-04$195.66$357.801,922,400——
2020-02-03$191.64$350.452,517,900——
2020-01-31$185.66$339.522,703,600——
2020-01-30$189.63$346.783,222,900——
2020-01-29$196.75$359.801,906,500——
2020-01-28$197.02$360.291,189,500——
2020-01-27$194.76$356.151,233,300——
2020-01-24$198.28$362.601,400,400——
2020-01-23$198.85$363.631,297,200——
2020-01-22$197.64$361.431,093,800——
2020-01-21$197.69$361.511,596,000——
2020-01-17$198.16$362.372,143,500——
2020-01-16$194.99$356.591,494,900——
2020-01-15$194.85$356.331,460,400——
2020-01-14$191.49$350.181,810,200——
2020-01-13$191.62$350.421,306,500——
2020-01-10$189.03$345.681,002,000——
2020-01-09$188.54$344.792,245,200——
2020-01-08$189.76$347.021,886,400——
2020-01-07$186.79$341.581,803,600——
2020-01-06$187.80$343.441,926,600——
2020-01-03$188.15$344.071,635,600——
2020-01-02$190.62$348.581,945,800——