Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 327.88 | 328.44 | 320.64 | 320.94 | 2m |
| September 16, 2026 | 324.77 | 327.43 | 318.76 | 321.46 | 2m |
| September 15, 2026 | 324.49 | 325.55 | 318.92 | 323.22 | 1m |
| September 14, 2026 | 321.01 | 327.39 |
Based on reports through December 31, 2025
Sherwin-Williams sells paint through its own stores — and that is its main advantage over competitors.
The primary buyer is the professional painter rather than the homeowner. He collects material for the job in the morning, and store proximity decides the supplier more than price does. Thousands of company-owned outlets are the asset competitors selling through third-party chains cannot replicate.
Demand splits in two: repainting existing homes is durable and largely rate-insensitive, while new construction is cyclical. Industrial coatings for cars, packaging and equipment provide a third, separate cycle.
Costs are set by titanium dioxide, resin and solvent prices — petrochemical derivatives. The company is able to pass them into price with a quarter's lag. Sherwin-Williams is a dividend aristocrat with a long record of increases.
Address:101 PROSPECT AVE NW, CLEVELAND, OH, 44115, US
| 732,267 |
| TSLATesla, Inc. | 362.68 | −96.30 % | 13.0bn |
| AMZNAmazon.com, Inc. | 253.80 | +1.04 % | 8.6bn |
| HDHome Depot, Inc. (The) | 299.76 | −0.91 % | 1.2bn |
| MCDMcDonald's Corporation | 249.32 | +0.34 % | 1.1bn |
| 317.85 |
| 324.50 |
| 2m |
| September 11, 2026 | 321.56 | 324.91 | 317.55 | 323.31 | 2m |
| September 10, 2026 | 320.00 | 320.00 | 315.42 | 317.44 | 2m |
| September 09, 2026 | 322.87 | 326.48 | 319.61 | 320.64 | 1m |
| September 08, 2026 | 330.24 | 332.34 | 325.57 | 326.09 | 1m |
| September 04, 2026 | 330.69 | 333.95 | 330.69 | 333.71 | 977,700 |
| September 03, 2026 | 335.21 | 336.07 | 327.78 | 332.26 | 2m |
| September 02, 2026 | 333.97 | 335.83 | 330.60 | 331.25 | 1m |
| September 01, 2026 | 337.91 | 337.91 | 328.90 | 329.95 | 1m |
| August 31, 2026 | 341.50 | 342.39 | 338.04 | 338.81 | 2m |
| August 28, 2026 | 348.18 | 348.78 | 343.00 | 344.86 | 2m |
| August 27, 2026 | 346.00 | 347.48 | 343.04 | 345.21 | 1m |
| August 26, 2026 | 352.00 | 355.51 | 347.54 | 348.66 | 2m |
| August 25, 2026 | 350.50 | 352.53 | 346.19 | 350.45 | 1m |
| August 24, 2026 | 346.64 | 350.39 | 345.14 | 346.73 | 2m |
| August 21, 2026 | 347.38 | 350.02 | 345.71 | 346.59 | 2m |
| August 20, 2026 | 346.87 | 349.96 | 340.50 | 346.91 | 2m |