Sherwin-Williams - 41 Year Stock Price History | SHW
Historical daily share price chart and data for Sherwin-Williams since 1984 adjusted for splits and dividends. The latest closing stock price for Sherwin-Williams as of May 30, 2025 is 358.81.
- The all-time high Sherwin-Williams stock closing price was 397.97 on November 25, 2024.
- The Sherwin-Williams 52-week high stock price is 400.42, which is 11.6% above the current share price.
- The Sherwin-Williams 52-week low stock price is 282.09, which is 21.4% below the current share price.
- The average Sherwin-Williams stock price for the last 52 weeks is 351.38.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Sherwin-Williams Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
347.8639 |
331.7070 |
363.9560 |
312.8250 |
358.8100 |
6.02% |
| 2024 |
335.1184 |
301.0570 |
397.9670 |
289.5600 |
338.4470 |
9.90% |
| 2023 |
246.0734 |
234.0210 |
309.3120 |
204.9440 |
307.9590 |
32.73% |
| 2022 |
243.2057 |
328.4020 |
328.4020 |
196.2330 |
232.0270 |
-31.96% |
| 2021 |
272.6914 |
231.6990 |
341.0300 |
211.7500 |
341.0300 |
44.90% |
| 2020 |
195.5798 |
181.5360 |
239.4360 |
126.2560 |
235.3630 |
27.05% |
| 2019 |
154.3089 |
123.3600 |
188.3930 |
119.6370 |
185.2470 |
49.70% |
| 2018 |
128.8589 |
129.0180 |
150.0180 |
114.8720 |
123.7470 |
-3.23% |
| 2017 |
106.8436 |
84.7657 |
129.2170 |
84.7657 |
127.8760 |
54.11% |
| 2016 |
85.2959 |
77.7043 |
95.7811 |
73.0070 |
82.9749 |
4.79% |
| 2015 |
82.4136 |
79.2815 |
88.7564 |
66.6136 |
79.1837 |
-0.35% |
| 2014 |
63.4423 |
54.5313 |
80.0337 |
52.4954 |
79.4627 |
44.85% |
| 2013 |
52.4370 |
46.3134 |
58.1579 |
45.7653 |
54.8571 |
20.65% |
| 2012 |
37.6872 |
26.5637 |
46.8780 |
26.5637 |
45.4680 |
74.48% |
| 2011 |
23.6912 |
24.3035 |
26.2952 |
20.2219 |
26.0587 |
8.50% |
| 2010 |
20.3107 |
17.3289 |
24.2319 |
16.2977 |
24.0168 |
38.64% |
| 2009 |
15.5393 |
16.4248 |
17.8071 |
11.8587 |
17.3233 |
5.89% |
| 2008 |
14.8149 |
15.1003 |
17.2378 |
12.1844 |
16.3591 |
5.56% |
| 2007 |
17.3665 |
16.6017 |
19.3039 |
15.3940 |
15.4981 |
-6.96% |
| 2006 |
13.5696 |
11.6093 |
16.9266 |
10.6074 |
16.6568 |
42.75% |
| 2005 |
11.3666 |
11.1244 |
12.3775 |
10.4184 |
11.6684 |
3.69% |
| 2004 |
9.8868 |
8.5896 |
11.4673 |
8.1931 |
11.2530 |
30.70% |
| 2003 |
7.1631 |
7.0402 |
8.6095 |
6.0561 |
8.6095 |
25.62% |
| 2002 |
6.7174 |
6.4361 |
7.8850 |
5.3224 |
6.8534 |
4.90% |
| 2001 |
5.6140 |
5.7794 |
6.6571 |
4.7344 |
6.5335 |
7.14% |
| 2000 |
5.0524 |
4.5523 |
6.1490 |
3.9444 |
6.0981 |
28.37% |
| 1999 |
5.7440 |
6.5880 |
7.2348 |
4.2979 |
4.7503 |
-27.13% |
| 1998 |
6.5626 |
6.0899 |
8.2225 |
4.4310 |
6.5187 |
7.52% |
| 1997 |
6.3082 |
5.9668 |
7.0923 |
5.3795 |
6.0626 |
0.47% |
| 1996 |
4.9759 |
4.3125 |
6.1688 |
4.1400 |
6.0342 |
39.49% |
| 1995 |
3.7694 |
3.4405 |
4.4054 |
3.3623 |
4.3258 |
24.32% |
| 1994 |
3.3300 |
3.6244 |
3.6262 |
3.0347 |
3.4796 |
-5.00% |
| 1993 |
3.3523 |
3.1278 |
3.7647 |
3.0395 |
3.6628 |
18.54% |
| 1992 |
2.8591 |
2.5578 |
3.2917 |
2.5578 |
3.0899 |
16.29% |
| 1991 |
2.2814 |
1.7678 |
2.7440 |
1.7190 |
2.6571 |
45.78% |
| 1990 |
1.7076 |
1.6451 |
1.9946 |
1.4846 |
1.8227 |
11.20% |
| 1989 |
1.4351 |
1.1858 |
1.6754 |
1.1858 |
1.6391 |
36.87% |
| 1988 |
1.2970 |
1.2566 |
1.4571 |
1.1563 |
1.1976 |
4.10% |
| 1987 |
1.5060 |
1.3568 |
1.7934 |
0.9793 |
1.1504 |
-11.76% |
| 1986 |
1.2657 |
1.0206 |
1.5102 |
1.0147 |
1.3037 |
24.85% |
| 1985 |
0.8636 |
0.6666 |
1.0973 |
0.6607 |
1.0442 |
58.04% |
| Sector |
Industry |
Market Cap |
Revenue |
| Basic Materials |
Chemicals - Specialty |
$89.151B |
$23.099B |
|
The Sherwin-Williams Company is into manufacturing and sales of paints, coatings and related products. Its well-known brands include Dutch Boy, Minwax and Krylon. The company acquired rival paints maker Valspar. Sherwin-Williams reports in three operating segments - The Americas Group, The Consumer Brands Group and The Performance Coatings Group. The Americas Group - includes the Paint Stores Group and Latin America Coatings Group. The group produces and sells a wide array of industrial coatings, architectural paint and related products. The Consumer Brands Group - includes the company's Consumer Group and Valspar's Consumer Paints segment. The Performance Coatings Group - includes the company's Global Finishes Group and Valspar's Coatings Group and Valspar's Automotive Refinishes products business. It sells a wide array of industrial coatings and finishes for industrial wood, general industrial, protective and marine, packaging and automotive, coil and extrusion customers.
|
