Sherwin-Williams - 34 Year Stock Price History | SHW

Historical daily share price chart and data for Sherwin-Williams since 1985 adjusted for splits. The latest closing stock price for Sherwin-Williams as of December 13, 2019 is 572.23.
  • The all-time high Sherwin-Williams stock closing price was 593.45 on November 14, 2019.
  • The Sherwin-Williams 52-week high stock price is 597.00, which is 4.3% above the current share price.
  • The Sherwin-Williams 52-week low stock price is 365.20, which is 36.2% below the current share price.
  • The average Sherwin-Williams stock price for the last 52 weeks is 479.80.
Sherwin-Williams Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 483.8447 392.2300 593.4500 380.3900 572.2300 45.44%
2018 411.4256 413.7000 477.9800 365.2400 393.4600 -4.04%
2017 344.1641 274.5400 414.3400 274.5400 410.0400 52.58%
2016 277.9421 254.7500 312.1000 239.3500 268.7400 3.52%
2015 271.5212 262.4400 292.4400 218.9400 259.6000 -1.31%
2014 211.0277 182.4100 264.9300 175.6000 263.0400 43.35%
2013 176.3471 156.6800 195.0700 154.3400 183.5000 19.30%
2012 128.1574 91.0000 158.5900 91.0000 153.8200 72.31%
2011 81.8932 84.7500 90.0800 69.5700 89.2700 6.59%
2010 71.5153 61.6700 84.5000 58.0000 83.7500 35.85%
2009 55.9542 59.9900 63.7500 42.9800 61.6500 3.18%
2008 54.7869 56.5500 63.3600 45.0600 59.7500 2.95%
2007 65.6795 63.3700 72.9900 57.6500 58.0400 -8.71%
2006 52.2523 45.1900 64.6100 41.2900 63.5800 39.98%
2005 44.6640 44.1200 48.6300 40.7500 45.4200 1.77%
2004 39.5200 34.6600 45.4800 33.0600 44.6300 28.47%
2003 29.1874 29.0200 34.7400 24.8200 34.7400 22.97%
2002 27.9790 27.0900 33.0000 22.0600 28.2500 2.73%
2001 23.9249 24.9400 28.0200 20.3100 27.5000 4.52%
2000 22.0633 20.1300 27.0000 17.4400 26.3100 25.29%
1999 25.6544 29.6900 32.4400 19.0000 21.0000 -28.52%
1998 29.8265 27.8800 37.5000 20.0600 29.3800 5.87%
1997 29.0759 27.6900 32.6300 24.8800 27.7500 -0.89%
1996 23.2149 20.3100 28.6250 19.5000 28.0000 37.42%
1995 17.9086 16.3150 20.7500 16.1250 20.3750 23.00%
1994 16.1165 17.6900 17.6900 14.7500 16.5650 -7.33%
1993 16.4842 15.5000 18.4400 15.0650 17.8750 16.72%
1992 14.2786 12.8750 16.3150 12.8750 15.3150 14.50%
1991 11.5843 9.0625 13.8150 8.8125 13.3750 43.12%
1990 8.8540 8.6250 10.3450 7.6550 9.3450 8.73%
1989 7.5810 6.2800 8.8750 6.2800 8.5950 35.46%
1988 6.8706 6.6550 7.7200 6.1250 6.3450 4.10%
1987 7.9779 7.1875 9.5000 5.1875 6.0950 -11.73%
1986 6.7048 5.4063 8.0000 5.3750 6.9050 24.84%
Sector Industry Market Cap Revenue
Construction Paints & Allied Products $52.822B $17.534B
The Sherwin-Williams Company (Sherwin-Williams) has been in business since 1866. The Company's core business is the manufacture, distribution and sale of coatings and related products. The Company manufactures products under well-known brands such as Sherwin-Williams, Valspar, HGTV HOME by Sherwin-Williams, Dutch Boy, Krylon, Minwax, Thompson's Water Seal, Pratt & Lambert, White Lightning, Bestt Liebco, Cabot and many more. Sherwin-Williams branded products are sold exclusively through a chain of more than 4,100 company-operated stores and facilities, while the company's other brands are sold through leading mass merchandisers, home centers, independent paint dealers, hardware stores, automotive retailers, and industrial distributors. The Sherwin-Williams Performance Coatings Group supplies a broad range of highly-engineered solutions for the construction, industrial, packaging and transportation markets in more than 120 countries around the world.
Stock Name Country Market Cap PE Ratio
RPM (RPM) United States $9.739B 26.35