Sherwin-Williams (SHW)
361.71
-3.84 (-1.05%)
Sherwin-Williams is a leading global manufacturer and supplier of paints, coatings, and related products for both professional and DIY customers
The company operates through a robust distribution network, offering a wide range of high-quality paint solutions for residential, commercial, and industrial applications. In addition to traditional paint products, Sherwin-Williams also provides specialized coatings, protective finishes, and a variety of color matching and consulting services, catering to diverse market needs. With a strong emphasis on innovation and sustainability, the company is dedicated to enhancing the performance and aesthetics of surfaces while promoting environmentally responsible practices within the industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 362.33 | 370.00 | 355.56 | 365.55 | 3,417,479 | 365.55 |
| 1/29/2025 | 362.60 | 365.42 | 359.00 | 360.41 | 1,612,379 | 360.41 |
| 1/28/2025 | 363.48 | 365.27 | 359.38 | 364.17 | 1,338,849 | 364.17 |
| 1/27/2025 | 360.02 | 364.70 | 357.16 | 364.17 | 1,270,508 | 364.17 |
| 1/24/2025 | 363.01 | 366.28 | 358.69 | 360.15 | 1,335,393 | 360.15 |
| 1/23/2025 | 358.60 | 361.64 | 355.99 | 361.11 | 800,019 | 361.11 |
| 1/22/2025 | 361.84 | 362.85 | 356.58 | 357.74 | 1,181,521 | 357.74 |
| 1/21/2025 | 359.01 | 361.82 | 356.90 | 361.52 | 1,807,403 | 361.52 |
| 1/17/2025 | 360.10 | 366.96 | 353.04 | 353.98 | 2,392,512 | 353.98 |
| 1/16/2025 | 346.44 | 355.25 | 344.52 | 354.17 | 1,469,673 | 354.17 |
| 1/15/2025 | 352.16 | 354.03 | 344.23 | 346.93 | 1,741,166 | 346.93 |
| 1/14/2025 | 336.54 | 343.01 | 336.40 | 341.64 | 1,501,388 | 341.64 |
| 1/13/2025 | 329.72 | 336.42 | 327.44 | 336.12 | 1,442,746 | 336.12 |
| 1/10/2025 | 330.01 | 333.35 | 328.00 | 330.16 | 1,685,155 | 330.16 |
| 1/08/2025 | 335.17 | 337.61 | 332.20 | 337.54 | 1,413,804 | 337.54 |
| 1/07/2025 | 336.02 | 342.77 | 331.47 | 334.40 | 1,625,931 | 334.40 |
| 1/06/2025 | 337.68 | 341.75 | 337.02 | 337.82 | 1,841,151 | 337.82 |
| 1/03/2025 | 334.63 | 338.20 | 333.04 | 336.54 | 1,636,100 | 336.54 |
| 1/02/2025 | 340.20 | 342.02 | 331.00 | 333.16 | 2,298,149 | 333.16 |
| 12/31/2024 | 338.75 | 0.00 | 339.93 | 339.93 | 0 | 339.93 |
| 12/30/2024 | 342.57 | 342.58 | 337.10 | 338.75 | 1,217,411 | 338.75 |
| 12/27/2024 | 344.09 | 346.44 | 341.38 | 343.29 | 881,750 | 343.29 |
| 12/26/2024 | 342.85 | 346.64 | 342.85 | 345.51 | 750,541 | 345.51 |
| 12/24/2024 | 343.80 | 346.52 | 342.03 | 346.52 | 445,858 | 346.52 |
| 12/23/2024 | 344.35 | 345.81 | 340.76 | 344.84 | 1,083,331 | 344.84 |
| 12/20/2024 | 339.74 | 349.35 | 339.30 | 345.47 | 3,294,828 | 345.47 |
| 12/19/2024 | 348.99 | 349.91 | 342.18 | 344.25 | 1,311,098 | 344.25 |
| 12/18/2024 | 361.58 | 364.56 | 348.35 | 348.66 | 2,306,251 | 348.66 |
| 12/17/2024 | 363.47 | 368.58 | 362.54 | 362.79 | 1,292,400 | 362.79 |
| 12/16/2024 | 366.20 | 368.27 | 363.96 | 365.03 | 1,486,579 | 365.03 |
| 12/13/2024 | 367.18 | 367.23 | 362.45 | 364.50 | 1,118,838 | 364.50 |
| 12/12/2024 | 370.71 | 370.96 | 366.33 | 366.85 | 1,219,266 | 366.85 |
| 12/11/2024 | 373.94 | 374.63 | 370.51 | 371.94 | 1,302,369 | 371.94 |
| 12/10/2024 | 375.36 | 375.83 | 370.61 | 371.60 | 1,808,569 | 371.60 |
| 12/09/2024 | 385.40 | 385.90 | 375.47 | 376.45 | 2,337,475 | 376.45 |
| 12/06/2024 | 387.76 | 389.68 | 384.46 | 384.96 | 1,909,971 | 384.96 |
| 12/05/2024 | 390.42 | 391.52 | 384.48 | 385.24 | 1,400,430 | 385.24 |
| 12/04/2024 | 394.81 | 394.89 | 390.77 | 392.07 | 1,213,913 | 392.07 |
| 12/03/2024 | 395.74 | 398.00 | 390.37 | 395.32 | 1,016,883 | 395.32 |
| 12/02/2024 | 396.05 | 398.50 | 392.66 | 395.58 | 1,538,705 | 395.58 |
| 11/29/2024 | 397.52 | 398.77 | 393.63 | 397.40 | 1,373,231 | 397.40 |
| 11/27/2024 | 397.73 | 400.42 | 393.90 | 393.96 | 2,249,090 | 393.96 |
| 11/26/2024 | 399.76 | 400.03 | 395.15 | 396.14 | 1,889,320 | 396.14 |
| 11/25/2024 | 392.00 | 400.31 | 389.71 | 399.71 | 3,291,928 | 399.71 |
| 11/22/2024 | 385.00 | 388.44 | 382.95 | 388.30 | 1,619,934 | 388.30 |
| 11/21/2024 | 373.09 | 383.42 | 369.49 | 383.32 | 2,588,473 | 383.32 |
| 11/20/2024 | 374.00 | 374.00 | 367.35 | 371.66 | 1,440,809 | 371.66 |
| 11/19/2024 | 372.40 | 375.13 | 367.37 | 373.50 | 1,671,727 | 373.50 |
| 11/18/2024 | 379.01 | 382.87 | 373.05 | 375.35 | 1,511,966 | 375.35 |
| 11/15/2024 | 385.70 | 388.65 | 378.78 | 378.99 | 1,722,808 | 378.99 |
| 11/14/2024 | 386.31 | 388.79 | 385.34 | 388.46 | 1,276,622 | 388.46 |
| 11/13/2024 | 385.05 | 389.61 | 383.52 | 387.29 | 1,172,725 | 387.29 |
| 11/12/2024 | 391.99 | 391.99 | 383.33 | 383.67 | 1,146,276 | 383.67 |
| 11/11/2024 | 386.76 | 391.51 | 386.76 | 389.25 | 1,172,607 | 389.25 |
| 11/08/2024 | 384.98 | 389.74 | 381.31 | 386.67 | 2,209,493 | 386.67 |
| 11/07/2024 | 384.50 | 389.19 | 382.17 | 384.00 | 16,521,786 | 384.00 |
| 11/06/2024 | 379.87 | 383.43 | 375.28 | 380.73 | 4,691,307 | 380.73 |
| 11/05/2024 | 373.83 | 379.73 | 373.76 | 378.21 | 2,582,524 | 378.21 |
| 11/04/2024 | 382.20 | 383.70 | 369.17 | 374.40 | 5,565,693 | 374.40 |
| 11/01/2024 | 361.34 | 363.99 | 357.59 | 357.97 | 1,093,808 | 357.97 |
| 10/31/2024 | 359.76 | 362.16 | 358.62 | 358.77 | 949,892 | 358.77 |