The Sherwin-Williams
$320.78Change from previous close: −0.77%Absolute change: −$2.49
Price history
−5.99% over the period1 year: from $341.22 (October 1, 2025) to $320.78 (October 1, 2026), −5.99%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $320.78 |
| September 30, 2026 | $323.27 |
| September 29, 2026 | $330.44 |
| September 28, 2026 | $332.79 |
| September 25, 2026 | $329.10 |
| September 24, 2026 | $320.40 |
| September 23, 2026 | $326.46 |
| September 22, 2026 | $328.35 |
| September 21, 2026 | $321.31 |
| September 18, 2026 | $320.73 |
| September 17, 2026 | $320.94 |
| September 16, 2026 | $321.46 |
| September 15, 2026 | $323.22 |
| September 14, 2026 | $324.50 |
| September 11, 2026 | $323.31 |
| September 10, 2026 | $317.44 |
| September 9, 2026 | $320.64 |
| September 8, 2026 | $326.09 |
| September 4, 2026 | $333.71 |
| September 3, 2026 | $332.26 |
| September 2, 2026 | $331.25 |
| September 1, 2026 | $329.95 |
| August 31, 2026 | $338.81 |
| August 28, 2026 | $344.86 |
| August 27, 2026 | $345.21 |
| August 26, 2026 | $348.66 |
| August 25, 2026 | $350.45 |
| August 24, 2026 | $346.73 |
| August 21, 2026 | $346.59 |
| August 20, 2026 | $346.91 |
| August 19, 2026 | $353.59 |
| August 18, 2026 | $345.27 |
| August 17, 2026 | $349.97 |
| August 14, 2026 | $359.10 |
| August 13, 2026 | $361.55 |
| August 12, 2026 | $360.20 |
| August 11, 2026 | $364.42 |
| August 10, 2026 | $362.71 |
| August 7, 2026 | $369.73 |
| August 6, 2026 | $363.42 |
| August 5, 2026 | $369.68 |
| August 4, 2026 | $361.57 |
| August 3, 2026 | $354.22 |
| July 31, 2026 | $340.85 |
| July 30, 2026 | $344.84 |
| July 29, 2026 | $343.88 |
| July 28, 2026 | $354.27 |
| July 27, 2026 | $327.27 |
| July 24, 2026 | $317.51 |
| July 23, 2026 | $310.54 |
| July 22, 2026 | $319.91 |
| July 21, 2026 | $318.46 |
| July 20, 2026 | $323.60 |
| July 17, 2026 | $331.32 |
| July 16, 2026 | $338.14 |
| July 15, 2026 | $332.29 |
| July 14, 2026 | $328.50 |
| July 13, 2026 | $328.97 |
| July 10, 2026 | $333.99 |
| July 9, 2026 | $332.03 |
| July 8, 2026 | $330.57 |
| July 7, 2026 | $342.26 |
| July 6, 2026 | $349.13 |
| July 2, 2026 | $352.48 |
| July 1, 2026 | $346.05 |
| June 30, 2026 | $344.32 |
| June 29, 2026 | $344.30 |
| June 26, 2026 | $344.07 |
| June 25, 2026 | $339.08 |
| June 24, 2026 | $333.13 |
| June 23, 2026 | $322.90 |
| June 22, 2026 | $316.90 |
| June 18, 2026 | $320.79 |
| June 17, 2026 | $313.80 |
| June 16, 2026 | $322.44 |
| June 15, 2026 | $320.24 |
| June 12, 2026 | $317.30 |
| June 11, 2026 | $316.89 |
| June 10, 2026 | $303.91 |
| June 9, 2026 | $310.55 |
| June 8, 2026 | $299.55 |
| June 5, 2026 | $305.30 |
| June 4, 2026 | $300.09 |
| June 3, 2026 | $296.49 |
| June 2, 2026 | $293.00 |
| June 1, 2026 | $294.86 |
| May 29, 2026 | $303.84 |
| May 28, 2026 | $305.14 |
| May 27, 2026 | $309.97 |
| May 26, 2026 | $311.25 |
| May 22, 2026 | $309.08 |
| May 21, 2026 | $309.34 |
| May 20, 2026 | $307.70 |
| May 19, 2026 | $299.05 |
| May 18, 2026 | $302.78 |
| May 15, 2026 | $300.10 |
| May 14, 2026 | $309.18 |
| May 13, 2026 | $306.34 |
| May 12, 2026 | $311.58 |
| May 11, 2026 | $312.70 |
| May 8, 2026 | $316.82 |
| May 7, 2026 | $320.21 |
| May 6, 2026 | $323.63 |
| May 5, 2026 | $312.46 |
| May 4, 2026 | $310.49 |
| May 1, 2026 | $318.00 |
| April 30, 2026 | $321.61 |
| April 29, 2026 | $317.85 |
| April 28, 2026 | $324.27 |
| April 27, 2026 | $336.10 |
| April 24, 2026 | $337.70 |
| April 23, 2026 | $337.66 |
| April 22, 2026 | $335.15 |
| April 21, 2026 | $334.61 |
| April 20, 2026 | $343.93 |
| April 17, 2026 | $345.55 |
| April 16, 2026 | $333.34 |
| April 15, 2026 | $328.84 |
| April 14, 2026 | $333.60 |
| April 13, 2026 | $334.38 |
| April 10, 2026 | $336.11 |
| April 9, 2026 | $335.73 |
| April 8, 2026 | $335.67 |
| April 7, 2026 | $313.96 |
| April 6, 2026 | $316.39 |
| April 2, 2026 | $318.00 |
| April 1, 2026 | $325.70 |
| March 31, 2026 | $320.55 |
| March 30, 2026 | $315.90 |
| March 27, 2026 | $315.37 |
| March 26, 2026 | $319.55 |
| March 25, 2026 | $321.95 |
| March 24, 2026 | $313.70 |
| March 23, 2026 | $313.95 |
| March 20, 2026 | $303.53 |
| March 19, 2026 | $310.38 |
| March 18, 2026 | $312.12 |
| March 17, 2026 | $320.70 |
| March 16, 2026 | $322.71 |
| March 13, 2026 | $319.78 |
| March 12, 2026 | $317.70 |
| March 11, 2026 | $322.74 |
| March 10, 2026 | $330.33 |
| March 9, 2026 | $333.40 |
| March 6, 2026 | $329.88 |
| March 5, 2026 | $335.45 |
| March 4, 2026 | $347.67 |
| March 3, 2026 | $348.83 |
| March 2, 2026 | $356.10 |
| February 27, 2026 | $362.59 |
| February 26, 2026 | $360.50 |
| February 25, 2026 | $357.25 |
| February 24, 2026 | $364.73 |
| February 23, 2026 | $364.27 |
| February 20, 2026 | $360.63 |
| February 19, 2026 | $357.61 |
| February 18, 2026 | $365.76 |
| February 17, 2026 | $367.94 |
| February 13, 2026 | $368.89 |
| February 12, 2026 | $372.60 |
| February 11, 2026 | $366.97 |
| February 10, 2026 | $364.65 |
| February 9, 2026 | $360.60 |
| February 6, 2026 | $361.98 |
| February 5, 2026 | $361.04 |
| February 4, 2026 | $368.91 |
| February 3, 2026 | $359.64 |
| February 2, 2026 | $356.36 |
| January 30, 2026 | $354.64 |
| January 29, 2026 | $354.58 |
| January 28, 2026 | $349.60 |
| January 27, 2026 | $346.08 |
| January 26, 2026 | $348.33 |
| January 23, 2026 | $348.52 |
| January 22, 2026 | $350.63 |
| January 21, 2026 | $356.31 |
| January 20, 2026 | $346.96 |
| January 16, 2026 | $357.83 |
| January 15, 2026 | $356.13 |
| January 14, 2026 | $354.35 |
| January 13, 2026 | $355.99 |
| January 12, 2026 | $357.63 |
| January 9, 2026 | $353.28 |
| January 8, 2026 | $341.03 |
| January 7, 2026 | $331.41 |
| January 6, 2026 | $340.09 |
| January 5, 2026 | $332.20 |
| January 2, 2026 | $327.84 |
| December 31, 2025 | $324.03 |
| December 30, 2025 | $326.16 |
| December 29, 2025 | $325.23 |
| December 26, 2025 | $325.44 |
| December 24, 2025 | $325.35 |
| December 23, 2025 | $324.05 |
| December 22, 2025 | $323.84 |
| December 19, 2025 | $320.86 |
| December 18, 2025 | $325.36 |
| December 17, 2025 | $327.95 |
| December 16, 2025 | $327.87 |
| December 15, 2025 | $328.45 |
| December 12, 2025 | $328.69 |
| December 11, 2025 | $329.30 |
| December 10, 2025 | $326.27 |
| December 9, 2025 | $321.14 |
| December 8, 2025 | $327.13 |
| December 5, 2025 | $333.11 |
| December 4, 2025 | $335.37 |
| December 3, 2025 | $339.24 |
| December 2, 2025 | $337.49 |
| December 1, 2025 | $341.49 |
| November 28, 2025 | $343.69 |
| November 26, 2025 | $343.39 |
| November 25, 2025 | $342.65 |
| November 24, 2025 | $338.00 |
| November 21, 2025 | $337.06 |
| November 20, 2025 | $328.01 |
| November 19, 2025 | $329.78 |
| November 18, 2025 | $323.83 |
| November 17, 2025 | $326.81 |
| November 14, 2025 | $332.18 |
| November 13, 2025 | $338.84 |
| November 12, 2025 | $344.72 |
| November 11, 2025 | $345.08 |
| November 10, 2025 | $342.55 |
| November 7, 2025 | $340.16 |
| November 6, 2025 | $333.66 |
| November 5, 2025 | $335.77 |
| November 4, 2025 | $342.98 |
| November 3, 2025 | $345.64 |
| October 31, 2025 | $344.94 |
| October 30, 2025 | $347.90 |
| October 29, 2025 | $345.73 |
| October 28, 2025 | $354.45 |
| October 27, 2025 | $336.08 |
| October 24, 2025 | $334.00 |
| October 23, 2025 | $331.75 |
| October 22, 2025 | $333.81 |
| October 21, 2025 | $338.44 |
| October 20, 2025 | $331.24 |
| October 17, 2025 | $330.74 |
| October 16, 2025 | $331.46 |
| October 15, 2025 | $332.73 |
| October 14, 2025 | $335.27 |
| October 13, 2025 | $332.16 |
| October 10, 2025 | $332.81 |
| October 9, 2025 | $333.22 |
| October 8, 2025 | $337.57 |
| October 7, 2025 | $337.00 |
| October 6, 2025 | $336.91 |
| October 3, 2025 | $346.60 |
| October 2, 2025 | $343.90 |
| October 1, 2025 | $341.22 |
At a glance
The company
The Sherwin-Williams Company engages in the development, manufacture, distribution, and sale of paint, coatings, and related products to professional, industrial, commercial and retail customers.
Latest results
Quarter to June 30, 2026 · EPS $3.70 (estimate $3.52)
Next event
Quarterly results · October 27, 2026
Dividend
Last ex-dividend on August 21, 2026
Where the price stands
52-wk low$289.86
$320.78
52-wk high$377.77
−15.09% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −2.78% | +0.83% |
| Year to date | −1.00% | +12.93% |
| 1 year | −5.99% | +15.12% |
Analysts · 27 analysts
Average target$388.41+21.08% vs. price
Buy 15 · Hold 12 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $77.87B
- P/E
- 29.6
- EPS
- $10.84
- Volume
- 1.62M
- Dividend yield
- 1.00%
Stocks to explore
Other companies in the Materials sector
