Sherwin-Williams (SHW) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free SHW Stock Alerts $303.80 +1.75 (+0.58%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Sherwin-Williams Stock Price Performance5 Day Performance-0.34%1 Month Performance+0.15%3 Month Performance-9.38%6 Month Performance+7.60%Year-To-Date Performance-2.60%1 Year Performance+29.34% Receive SHW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump conviction scandal exposedIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. SHW Stock Chart for Saturday, June, 1, 2024 SHW Chart by TradingView Sherwin-Williams Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$302.05$303.80+0.58%$304.62$300.825.37 million shs$77.03 billion05/30/2024$297.37$302.05+1.57%$302.56$296.351.14 million shs$76.58 billion05/29/2024$301.73$297.37-1.45%$300.34$296.051.71 million shs$75.40 billion05/28/2024$304.84$301.73-1.02%$305.44$301.041.50 million shs$76.50 billion05/27/2024$304.84$304.84$307.39$303.451.01 million shs$77.29 billion05/24/2024$303.25$304.84+0.52%$307.39$303.45947,624 shs$77.29 billion Get the Latest News and Ratings for SHW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$307.21$303.25-1.29%$307.71$302.861.57 million shs$76.89 billion05/22/2024$309.96$307.21-0.89%$310.59$306.081.88 million shs$77.89 billion05/21/2024$309.56$309.96+0.13%$311.38$308.671.16 million shs$78.59 billion05/20/2024$312.40$309.56-0.91%$312.40$308.921.42 million shs$78.49 billion05/17/2024$314.10$312.40-0.54%$315.89$311.24964,998 shs$79.21 billion05/16/2024$316.38$314.10-0.72%$316.35$313.151.14 million shs$79.64 billion05/15/2024$313.93$316.38+0.78%$319.84$315.601.51 million shs$80.22 billion05/14/2024$315.98$313.93-0.65%$316.08$311.932.20 million shs$79.60 billion05/13/2024$320.86$315.98-1.52%$322.99$315.641.15 million shs$80.12 billion05/10/2024$320.43$320.86+0.13%$322.28$319.721.05 million shs$81.35 billion05/09/2024$319.02$320.43+0.44%$320.87$317.431.29 million shs$81.24 billion05/08/2024$318.75$319.02+0.08%$319.92$317.47933,215 shs$80.89 billion05/07/2024$314.93$318.75+1.21%$319.83$314.581.78 million shs$80.82 billion05/06/2024$311.30$314.93+1.17%$315.48$311.661.53 million shs$79.85 billion05/03/2024$304.46$311.30+2.25%$315.57$310.952.01 million shs$78.93 billion05/02/2024$303.36$304.46+0.36%$306.25$300.641.52 million shs$77.47 billion05/01/2024$299.60$303.36+1.26%$307.72$298.371.95 million shs$77.19 billion04/30/2024$306.09$299.60-2.12%$305.10$299.111.78 million shs$76.24 billion04/29/2024$306.45$306.09-0.12%$309.77$304.911.65 million shs$77.89 billion04/26/2024$304.80$306.45+0.54%$309.91$305.901.37 million shs$77.98 billion04/25/2024$303.74$304.80+0.35%$307.54$299.822.00 million shs$77.56 billion04/24/2024$302.34$303.74+0.46%$304.16$300.362.19 million shs$77.29 billion04/23/2024$309.26$302.34-2.24%$304.61$294.554.43 million shs$76.93 billion04/22/2024$305.96$309.26+1.08%$311.99$304.921.60 million shs$78.69 billion04/19/2024$309.38$305.96-1.11%$311.15$305.371.56 million shs$77.85 billion04/18/2024$310.16$309.38-0.25%$313.24$307.661.12 million shs$78.72 billion04/17/2024$308.35$310.16+0.59%$311.40$307.841.52 million shs$78.92 billion04/16/2024$313.97$308.35-1.79%$311.91$306.931.44 million shs$78.46 billion04/15/2024$318.25$313.97-1.34%$322.05$313.421.74 million shs$79.89 billion04/12/2024$319.89$318.25-0.51%$319.25$315.051.27 million shs$80.98 billion04/11/2024$320.96$319.89-0.33%$322.40$319.321.32 million shs$81.40 billion04/10/2024$334.58$320.96-4.07%$327.84$320.961.56 million shs$81.67 billion04/09/2024$332.30$334.58+0.69%$335.61$327.32789,944 shs$85.14 billion04/08/2024$331.85$332.30+0.14%$333.54$330.941.05 million shs$84.56 billion“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$329.86$331.85+0.60%$332.52$329.37867,110 shs$84.44 billion04/04/2024$334.37$329.86-1.35%$340.00$328.661.32 million shs$83.94 billion04/03/2024$333.96$334.37+0.12%$335.49$332.221.10 million shs$85.08 billion04/02/2024$337.94$333.96-1.18%$335.00$331.601.61 million shs$84.98 billion04/01/2024$347.33$337.94-2.70%$346.47$337.81992,178 shs$85.99 billion03/29/2024$347.33$347.33$348.37$344.63995,098 shs$88.38 billion03/28/2024$346.95$347.33+0.11%$348.37$344.63937,135 shs$88.38 billion03/27/2024$342.00$346.95+1.45%$347.04$344.07958,493 shs$88.28 billion03/26/2024$342.05$342.00-0.01%$344.47$341.791.13 million shs$87.03 billion03/25/2024$342.87$342.05-0.24%$342.52$340.131.17 million shs$87.04 billion03/22/2024$347.09$342.87-1.22%$347.00$342.66882,635 shs$87.25 billion03/21/2024$341.01$347.09+1.78%$347.62$340.011.33 million shs$88.32 billion03/20/2024$336.58$341.01+1.32%$342.85$336.171.22 million shs$86.78 billion03/19/2024$335.27$336.58+0.39%$337.37$334.83851,821 shs$85.65 billion03/18/2024$334.66$335.27+0.18%$338.34$334.701.08 million shs$85.31 billion03/15/2024$334.92$334.66-0.08%$337.95$330.821.62 million shs$85.16 billion03/14/2024$336.81$334.92-0.56%$338.73$332.391.41 million shs$85.22 billion03/13/2024$342.45$336.81-1.65%$342.00$333.591.84 million shs$85.70 billion03/12/2024$340.36$342.45+0.62%$343.29$339.151.31 million shs$87.14 billion03/11/2024$340.69$340.36-0.10%$340.58$335.93992,721 shs$86.61 billion03/08/2024$344.68$340.69-1.16%$347.71$340.071.24 million shs$86.69 billion03/07/2024$336.49$344.68+2.43%$346.14$340.001.58 million shs$87.71 billion03/06/2024$333.28$336.49+0.96%$337.44$334.211.10 million shs$85.62 billion03/05/2024$337.05$333.28-1.12%$339.50$332.251.19 million shs$84.81 billion03/04/2024$335.23$337.05+0.54%$337.49$334.751.15 million shs$85.77 billion03/01/2024$331.80$335.23+1.03%$335.94$328.951.59 million shs$85.30 billion02/29/2024$329.64$331.80+0.66%$332.83$329.731.85 million shs$84.43 billion Related Companies: Ecolab Stock Price Chart International Flavors & Fragrances Stock Price Chart Celanese Stock Price Chart Albemarle Stock Price Chart RPM International Stock Price Chart NewMarket Stock Price Chart Ashland Stock Price Chart Balchem Stock Price Chart H.B. Fuller Stock Price Chart Sensient Technologies Stock Price Chart Receive SHW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SHW) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Sherwin-Williams Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.