The Sherwin-Williams Company
SHWNYSEBasic Materials● Active
$305.30
+$5.21(+1.74%)
Market Cap$75.3B
P/E Ratio—
52W High$379.65
52W Low$289.86
The Sherwin-Williams Company（SHW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shw · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$400.42
Nov 27, 2024
-23.8% from here
5-Year Low5Y
$195.24
Oct 13, 2022
+56.4% from low
IPO Priceadj.
$0.2838
Mar 17, 1980
+107.5K% since IPO
1 Year Ago
$357.95
Jun 9, 2025
-14.7% in 1Y
5 Years Ago
$281.00
Jun 8, 2021
+8.6% in 5Y
10 Years Ago
$98.43
Jun 8, 2016
+210.2% in 10Y
Historical Price Data · SHW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $301.34 | $308.00 | $301.34 | $305.30 | $305.30 | 2.5M | +1.31% |
| Jun 4, 2026 | $301.02 | $303.00 | $296.73 | $300.09 | $300.09 | 1.9M | -0.31% |
| Jun 3, 2026 | $300.51 | $302.03 | $295.66 | $296.49 | $296.49 | 2.0M | -1.34% |
| Jun 2, 2026 | $291.99 | $295.57 | $289.86 | $293.00 | $293.00 | 2.0M | +0.35% |
| Jun 1, 2026 | $299.95 | $303.69 | $292.39 | $294.86 | $294.86 | 2.4M | -1.70% |
| May 29, 2026 | $305.42 | $309.15 | $303.53 | $303.84 | $303.84 | 2.6M | -0.52% |
| May 28, 2026 | $308.00 | $308.75 | $303.20 | $305.14 | $305.14 | 2.0M | -0.93% |
| May 27, 2026 | $312.00 | $315.56 | $309.09 | $309.97 | $309.97 | 2.7M | -0.65% |
| May 26, 2026 | $312.00 | $314.45 | $308.83 | $311.25 | $311.25 | 2.1M | -0.24% |
| May 22, 2026 | $310.56 | $312.58 | $307.50 | $309.08 | $309.08 | 1.3M | -0.48% |
| May 21, 2026 | $303.47 | $311.99 | $298.93 | $309.34 | $309.34 | 2.1M | +1.93% |
| May 20, 2026 | $299.02 | $308.08 | $295.00 | $307.70 | $307.70 | 2.7M | +2.90% |
| May 19, 2026 | $298.90 | $301.23 | $294.32 | $299.05 | $299.05 | 2.1M | +0.05% |
| May 18, 2026 | $301.50 | $308.16 | $300.92 | $302.78 | $302.78 | 1.9M | +0.42% |
| May 15, 2026 | $308.25 | $308.25 | $300.05 | $300.10 | $300.10 | 3.8M | -2.64% |
| May 14, 2026 | $309.34 | $310.96 | $306.93 | $309.18 | $309.18 | 2.6M | -0.05% |
| May 13, 2026 | $309.87 | $310.57 | $302.87 | $306.34 | $306.34 | 3.8M | -1.14% |
| May 12, 2026 | $312.52 | $313.56 | $309.71 | $311.58 | $311.58 | 1.7M | -0.30% |
| May 11, 2026 | $317.02 | $317.65 | $311.72 | $312.70 | $312.70 | 1.8M | -1.36% |
| May 8, 2026 | $323.19 | $323.98 | $315.83 | $316.82 | $316.82 | 1.2M | -1.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SHW
Jan 1 → Dec 31 · 6 years2026-5.6%$323.25 → $305.30
-5.6%
2025-4.8%$340.20 → $324.03
-4.8%
2024+11.6%$304.60 → $339.93
+11.6%
2023+29.6%$240.58 → $311.90
+29.6%
2022-31.9%$348.48 → $237.33
-31.9%
2021+26.0%$279.51 → $352.16
+26.0%
Best Year2023 · +29.6%
Worst Year2022 · -31.9%
Positive Years3 / 6
Avg Annual Return+4.2%
6Y Total Return+9.2%
6Y CAGR~+1.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
Wheaton Precious Metals Corp.
WPM.TO
$161.89+0.00%
Mkt Cap $73.5BWhat If You Invested in SHW?
If you invested $1,000 in SHW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,102
Total Return+210.2%
CAGR~+12.0% / yr
Profit+$2,102
Based on Jun 8, 2016 · $98.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Sherwin-Williams Company（SHW）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $305.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHW 历史股价FMP 日线复权 OHLCV