Sherwin-Williams (SHW)

Historical Prices For Sherwin-Williams (SHW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	339.62	348.75	331.01	332.06	4,338,836	332.06
4/03/2025	345.12	347.21	339.19	340.65	2,143,917	340.65
4/02/2025	347.82	353.94	346.06	353.66	1,583,040	353.66
4/01/2025	349.23	351.84	345.56	350.57	1,257,975	350.57
3/31/2025	339.10	351.14	338.57	349.19	1,964,576	349.19
3/28/2025	347.23	348.11	339.11	339.75	1,305,151	339.75
3/27/2025	346.00	347.34	342.89	345.65	2,058,128	345.65
3/26/2025	342.00	345.77	340.05	344.42	1,499,193	344.42
3/25/2025	341.86	343.72	338.99	341.16	1,180,501	341.16
3/24/2025	339.72	343.35	336.11	342.71	1,847,691	342.71
3/21/2025	332.93	336.27	327.86	334.41	3,478,416	334.41
3/20/2025	332.73	341.98	332.73	336.03	2,158,461	336.03
3/19/2025	334.62	336.93	330.15	334.92	2,112,256	334.92
3/18/2025	339.22	341.50	334.89	335.53	1,645,303	335.53
3/17/2025	339.60	344.23	337.62	342.25	1,760,278	342.25
3/14/2025	343.95	345.30	339.19	341.78	1,860,063	341.78
3/13/2025	350.61	354.62	341.53	342.10	1,959,516	342.10
3/12/2025	357.19	357.25	348.68	349.83	1,418,801	349.83
3/11/2025	358.00	359.75	351.12	353.02	2,001,745	353.02
3/10/2025	355.90	364.23	354.89	357.78	2,444,070	357.78
3/07/2025	361.98	365.11	355.46	363.62	2,024,501	363.62
3/06/2025	358.19	364.99	356.96	360.08	2,101,314	360.08
3/05/2025	356.56	363.17	355.28	362.32	2,000,173	362.32
3/04/2025	355.56	360.54	353.13	355.28	2,564,378	355.28
3/03/2025	364.27	364.27	354.72	356.73	2,607,277	356.73
2/28/2025	359.21	362.87	357.09	362.27	2,799,226	361.48
2/27/2025	358.65	362.20	355.20	355.51	2,468,389	354.74
2/26/2025	356.44	364.94	355.00	359.59	2,438,214	358.81
2/25/2025	346.09	355.57	345.10	353.03	2,063,347	352.26
2/24/2025	346.76	347.35	343.02	343.87	2,442,116	343.12
2/21/2025	352.73	353.15	342.32	344.57	2,871,816	343.82
2/20/2025	350.87	351.25	348.44	350.02	2,041,791	349.26
2/19/2025	347.75	352.21	347.39	351.85	2,042,653	351.08
2/18/2025	357.70	357.71	350.79	352.99	1,498,620	352.22
2/14/2025	362.18	366.45	356.32	356.86	1,871,974	356.08
2/13/2025	359.00	361.88	354.55	361.13	1,907,316	360.34
2/12/2025	353.00	357.72	348.46	355.50	1,095,017	354.73
2/11/2025	360.10	364.71	359.09	361.37	1,111,179	360.58
2/10/2025	362.97	362.97	355.94	359.16	1,263,221	358.38
2/07/2025	363.94	364.61	357.32	360.57	951,125	359.78
2/06/2025	367.72	368.18	362.80	365.22	970,303	364.42
2/05/2025	360.31	365.42	356.68	364.48	1,619,496	363.69
2/04/2025	356.16	358.27	353.13	357.59	1,783,168	356.81
2/03/2025	352.43	362.75	349.50	357.64	1,641,763	356.86
1/31/2025	365.73	366.68	356.55	358.16	1,870,882	357.38
1/30/2025	362.33	370.00	355.56	365.55	3,417,479	364.75
1/29/2025	362.60	365.42	359.00	360.41	1,612,379	359.62
1/28/2025	363.48	365.27	359.38	364.17	1,338,849	363.38
1/27/2025	360.02	364.70	357.16	364.17	1,270,508	363.38
1/24/2025	363.01	366.28	358.69	360.15	1,335,393	359.37
1/23/2025	358.60	361.64	355.99	361.11	800,019	360.32
1/22/2025	361.84	362.85	356.58	357.74	1,181,521	356.96
1/21/2025	359.01	361.82	356.90	361.52	1,807,403	360.73
1/17/2025	360.10	366.96	353.04	353.98	2,392,512	353.21
1/16/2025	346.44	355.25	344.52	354.17	1,469,673	353.40
1/15/2025	352.16	354.03	344.23	346.93	1,741,166	346.17
1/14/2025	336.54	343.01	336.54	341.64	1,501,388	340.89
1/13/2025	329.72	336.42	327.44	336.12	1,442,746	335.39
1/10/2025	330.01	333.35	328.00	330.16	1,685,155	329.44
1/08/2025	335.17	337.61	332.20	337.54	1,413,804	336.80
1/07/2025	336.02	342.77	331.47	334.40	1,625,931	333.67
1/06/2025	337.68	341.75	337.02	337.82	1,841,151	337.08