Sherwin Williams Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	334.23	341.34	332.50	340.16	336.96	1,631,900
2025-11-06	335.40	336.98	332.83	333.66	330.52	1,989,900
2025-11-05	342.20	344.10	334.25	335.77	332.61	2,543,600
2025-11-04	342.09	346.50	336.79	342.98	339.76	2,221,000
2025-11-03	340.97	346.11	339.19	345.64	342.39	2,386,600
2025-10-31	345.18	347.20	343.43	344.94	341.70	1,558,200
2025-10-30	347.09	353.92	345.11	347.90	344.63	1,609,900
2025-10-29	351.89	353.45	344.99	345.73	342.48	2,037,200
2025-10-28	356.43	368.62	345.97	354.45	351.12	5,420,800
2025-10-27	335.70	337.33	333.17	336.08	332.92	3,088,700
2025-10-24	334.50	337.68	332.30	334.00	330.86	2,375,300
2025-10-23	333.70	335.32	329.95	331.75	328.63	2,346,400

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.