Sherwin-Williams Company (The)$366.43HPE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $52.61 | $53.42 | $50.39 | $52.39 | +4.28% | 25.68M |
| Aug 3, 2026 | $47.51 | $50.56 | $46.30 | $50.24 | +4.89% | 17.03M |
| Jul 31, 2026 | $49.00 | $49.89 | $46.82 | $47.90 | +1.61% | 17.25M |
| Jul 30, 2026 | $46.29 | $47.25 | $45.46 | $47.14 | +6.08% | 20.28M |
| Jul 29, 2026 | $45.25 | $46.66 | $44.18 | $44.44 | -2.52% | 12.30M |
| Jul 28, 2026 | $46.32 | $46.51 | $43.30 | $45.59 | -5.40% | 20.96M |
| Jul 27, 2026 | $48.00 | $49.14 | $46.31 | $48.19 | +1.05% | 13.75M |
| Jul 24, 2026 | $48.00 | $49.21 | $47.34 | $47.69 | +0.10% | 11.33M |
| Jul 23, 2026 | $47.48 | $49.25 | $47.40 | $47.64 | -1.02% | 11.99M |
| Jul 22, 2026 | $47.21 | $49.68 | $47.00 | $48.13 | +3.02% | 14.83M |
| Jul 21, 2026 | $45.63 | $46.99 | $45.59 | $46.72 | +4.85% | 13.22M |
| Jul 20, 2026 | $46.12 | $46.23 | $44.47 | $44.56 | -2.75% | 11.88M |
| Jul 17, 2026 | $44.40 | $46.83 | $43.70 | $45.82 | +1.53% | 14.89M |
| Jul 16, 2026 | $47.25 | $47.67 | $44.74 | $45.13 | -4.77% | 27.34M |
| Jul 15, 2026 | $50.31 | $50.31 | $45.47 | $47.39 | -4.38% | 19.92M |
| Jul 14, 2026 | $48.86 | $50.05 | $48.60 | $49.56 | +4.91% | 17.13M |
| Jul 13, 2026 | $48.19 | $48.46 | $46.46 | $47.24 | -2.68% | 18.39M |
| Jul 10, 2026 | $49.03 | $51.08 | $48.35 | $48.54 | -1.16% | 19.44M |
| Jul 9, 2026 | $45.88 | $49.32 | $45.64 | $49.11 | +9.94% | 26.43M |
| Jul 8, 2026 | $43.31 | $45.22 | $43.29 | $44.67 | +2.76% | 18.38M |
| Jul 7, 2026 | $43.45 | $44.28 | $42.50 | $43.47 | +0.74% | 16.47M |
| Jul 6, 2026 | $41.77 | $43.85 | $41.50 | $43.15 | +4.66% | 16.43M |
| Jul 2, 2026 | $43.50 | $43.94 | $40.72 | $41.23 | -6.19% | 18.98M |
| Jul 1, 2026 | $44.43 | $44.50 | $42.84 | $43.95 | -2.57% | 20.47M |
| Jun 30, 2026 | $44.00 | $45.23 | $43.47 | $45.11 | +1.58% | 19.93M |
| Jun 29, 2026 | $43.79 | $44.78 | $42.43 | $44.41 | +1.60% | 17.15M |
| Jun 26, 2026 | $45.22 | $45.37 | $43.13 | $43.71 | -6.44% | 36.79M |
| Jun 25, 2026 | $48.10 | $48.16 | $46.10 | $46.72 | -4.16% | 26.92M |
| Jun 24, 2026 | $48.24 | $50.20 | $47.65 | $48.75 | -0.35% | 21.05M |
| Jun 23, 2026 | $46.25 | $49.72 | $45.83 | $48.92 | +1.07% | 20.64M |
| Jun 22, 2026 | $48.04 | $49.63 | $47.71 | $48.40 | +2.09% | 23.28M |
| Jun 18, 2026 | $49.18 | $49.60 | $46.93 | $47.41 | -1.64% | 53.34M |
| Jun 17, 2026 | $49.50 | $50.45 | $47.95 | $48.20 | -0.37% | 31.24M |
| Jun 16, 2026 | $49.14 | $50.34 | $47.98 | $48.38 | -1.31% | 24.31M |
| Jun 15, 2026 | $49.48 | $49.60 | $48.10 | $49.02 | +1.76% | 30.50M |
| Jun 12, 2026 | $46.51 | $49.78 | $45.97 | $48.17 | +2.93% | 23.52M |
| Jun 11, 2026 | $45.00 | $46.80 | $44.74 | $46.80 | +2.88% | 24.48M |
| Jun 10, 2026 | $47.85 | $47.97 | $44.91 | $45.49 | -5.76% | 33.23M |
| Jun 9, 2026 | $49.84 | $50.50 | $45.73 | $48.27 | -3.21% | 28.58M |
| Jun 8, 2026 | $49.95 | $50.87 | $48.92 | $49.87 | +1.36% | 28.88M |
| Jun 5, 2026 | $52.91 | $53.05 | $48.54 | $49.20 | -8.36% | 37.73M |
| Jun 4, 2026 | $53.00 | $54.47 | $52.32 | $53.69 | -2.65% | 36.79M |
| Jun 3, 2026 | $54.18 | $55.99 | $52.61 | $55.15 | -1.78% | 56.95M |
| Jun 2, 2026 | $63.06 | $64.25 | $53.47 | $56.15 | +19.47% | 153.20M |
| Jun 1, 2026 | $44.18 | $47.97 | $43.40 | $47.00 | +9.20% | 115.60M |
| May 29, 2026 | $42.78 | $44.58 | $41.52 | $43.04 | +12.64% | 86.12M |
| May 28, 2026 | $37.47 | $38.36 | $36.58 | $38.21 | +2.72% | 23.28M |
| May 27, 2026 | $37.81 | $37.90 | $36.71 | $37.20 | -2.26% | 17.67M |
| May 26, 2026 | $37.92 | $38.58 | $37.33 | $38.06 | +1.28% | 16.81M |
| May 22, 2026 | $34.65 | $37.75 | $34.50 | $37.58 | +10.63% | 30.72M |
| May 21, 2026 | $33.40 | $33.99 | $33.12 | $33.97 | +0.50% | 11.65M |
| May 20, 2026 | $32.82 | $34.00 | $32.69 | $33.80 | +3.62% | 11.47M |
| May 19, 2026 | $32.45 | $33.04 | $31.88 | $32.62 | -1.15% | 10.24M |
| May 18, 2026 | $33.58 | $33.83 | $32.32 | $33.00 | -0.30% | 16.65M |
| May 15, 2026 | $33.66 | $33.66 | $32.72 | $33.10 | -3.02% | 16.38M |
| May 14, 2026 | $33.70 | $34.70 | $33.24 | $34.13 | +6.42% | 34.64M |
| May 13, 2026 | $30.65 | $32.53 | $30.17 | $32.07 | +6.16% | 27.52M |
| May 12, 2026 | $30.41 | $30.58 | $29.49 | $30.21 | -2.14% | 11.20M |
| May 11, 2026 | $31.19 | $31.64 | $30.67 | $30.87 | -1.53% | 14.20M |
| May 8, 2026 | $30.00 | $31.35 | $29.83 | $31.35 | — | 17.52M |
