EODData

NYSE, SHW:

25 Aug 2025
LAST:

367.0

CHANGE:
 5.93
OPEN:
370.2
HIGH:
371.9
ASK:
315.4
VOLUME:
1.41M
CHG(%):
1.59
PREV:
372.9
LOW:
365.1
BID:
338.9
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 25370.2371.9365.1367.01.41M
22 Aug 25365.9379.7363.3372.92.3M
21 Aug 25364.1366.3360.9363.91.45M
20 Aug 25367.4370.0365.2367.11.8M
19 Aug 25358.4368.9358.4367.92.09M
18 Aug 25364.1364.7358.3358.92.1M
15 Aug 25365.9367.6362.4364.41.79M
14 Aug 25368.1371.8363.8365.62.62M
13 Aug 25360.1370.1359.8368.82.88M
12 Aug 25355.5361.2354.1358.12.57M

COMPANY PROFILE

Name:
About: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. It operates through three segments: Paint Stores Group, Consumer Brands Group, and Performance Coatings Group. The Paint Stores Group segment offers architectural paint and coatings; protective and marine products; and OEM product finishes and related products for architectural and industrial paint contractors, and do-it-yourself homeowners under the Sherwin-Williams brand. The Consumer Brands Group segment supplies a portfolio of branded and private-label architectural paints, stains, varnishes, industrial products, wood finishes products, wood preservatives, applicators, corrosion inhibitors, aerosols, caulks, and adhesives to retailers, including home centers and hardware stores, and dedicated dealers and distributors. The Performance Coatings Group segment develops and sells industrial coatings for wood finishing and general industrial applications; automotive refinish products; protective and marine coatings; coil coatings; packaging coatings; and performance-based resins and colorants. This segment serves retailers, dealers, jobbers, licensees, and other third-party distributors. The company has operations in the North and South America, the Caribbean, Europe, Asia, and Australia. The Sherwin-Williams Company was founded in 1866 and is headquartered in Cleveland, Ohio.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:101 West Prospect Avenue, Cleveland, OH, United States, 44115-1075
Website:https://www.sherwin-williams.com
CUSIP:824348106
CIK:0000089800
ISIN:US8243481061
FIGI:BBG000BSXQV7
LEI:Z15BMIOX8DDH0X2OBP21

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:37.03
DivYield:0.01
Div/Share:3.01
PtB:21.13
PtS:4.03
EBITDA:4.309B
Shares:249.33M
Market Cap:91.505B

TECHNICALS

MA5:367.77
MA10:365.46
MA20:355.26
MA50:347.60
MA100:347.71
MA200:353.39
STO9:39.18
STO14:57.44
RSI14:62.60
WPR14:-25.78
MTM14:16.27
ROC14:0.05
ATR:7.70
Week High:379.65
Week Low:358.26
Month High:379.65
Month Low:327.54
Year High:400.42
Year Low:308.84
Volatility:4.55

RECENT SPLITS

Date Ratio
01 Apr 20213-1
31 Mar 19972-1