SHERWIN WILLIAMS CO

Ticker: SHW CUSIP: 824348106 Class: COM

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 15,877 Value ($000) $5,144 Avg Close $334.11 Range $318.22 - $367.76

Q3 2025

Shares 16,902 Value ($000) $5,852 Avg Close $351.39 Range $326.07 - $378.76

Q2 2025

Shares 17,493 Value ($000) $6,006 Avg Close $344.50 Range $306.78 - $363.13

Q1 2025

Shares 17,626 Value ($000) $6,154 Avg Close $348.12 Range $324.55 - $366.73

Q4 2024

Shares 19,427 Value ($000) $6,604 Avg Close $369.58 Range $334.12 - $396.88

Q3 2024

Shares 20,061 Value ($000) $7,657 Avg Close $344.92 Range $288.64 - $381.15

Q2 2024

Shares 19,728 Value ($000) $5,908 Avg Close $305.10 Range $278.52 - $341.32

Q1 2024

Shares 20,240 Value ($000) $7,030 Avg Close $313.46 Range $287.02 - $343.19

Q4 2023

Shares 18,003 Value ($000) $5,391 Avg Close $264.03 Range $227.58 - $308.78

Q3 2023

Shares 19,787 Value ($000) $5,047 Avg Close $262.23 Range $244.13 - $277.70

Q2 2023

Shares 21,043 Value ($000) $5,587 Avg Close $230.06 Range $214.92 - $260.78

Q1 2023

Shares 20,645 Value ($000) $4,640 Avg Close $222.97 Range $200.48 - $243.24

Q4 2022

Shares 14,764 Value ($000) $3,504 Avg Close $224.77 Range $189.55 - $258.54

Q3 2022

Shares 20,369 Value ($000) $4,171 Avg Close $229.70 Range $198.61 - $254.95

Q2 2022

Shares 20,521 Value ($000) $4,595 Avg Close $248.17 Range $207.48 - $275.39

Q1 2022

Shares 21,290 Value ($000) $5,314 Avg Close $266.51 Range $225.45 - $337.79

Q4 2021

Shares 22,193 Value ($000) $7,815 Avg Close $311.25 Range $269.72 - $341.42

Q3 2021

Shares 22,401 Value ($000) $6,266 Avg Close $281.41 Range $259.01 - $298.78

Q2 2021

Shares 22,985 Value ($000) $6,262 Avg Close $262.94 Range $234.59 - $280.98

Q1 2021

Shares 9,091 Value ($000) $6,709 Avg Close $228.11 Range $209.08 - $245.46

Q4 2020

Shares 7,877 Value ($000) $5,789 Avg Close $226.70 Range $211.38 - $241.22

Q3 2020

Shares 7,804 Value ($000) $5,437 Avg Close $208.25 Range $181.50 - $231.01

Q2 2020

Shares 7,804 Value ($000) $4,510 Avg Close $171.57 Range $130.54 - $191.62

Q1 2020

Shares 7,810 Value ($000) $3,589 Avg Close $171.20 Range $103.11 - $189.60

Q4 2019

Shares 7,438 Value ($000) $4,340 Avg Close $180.64 Range $168.69 - $188.67

Q3 2019

Shares 7,335 Value ($000) $4,033 Avg Close $160.80 Range $140.89 - $174.77

Q2 2019

Shares 7,388 Value ($000) $3,386 Avg Close $140.92 Range $131.40 - $150.80

Q1 2019

Shares 6,739 Value ($000) $2,903 Avg Close $130.86 Range $116.16 - $138.98

Q4 2018

Shares 7,884 Value ($000) $3,102 Avg Close $126.58 Range $111.01 - $144.50

Q3 2018

Shares 2,274 Value ($000) $1,035 Avg Close $138.64 Range $124.79 - $149.87

Q2 2018

Shares 2,288 Value ($000) $933 Avg Close $120.91 Range $112.74 - $128.77

Q1 2018

Shares 2,206 Value ($000) $865 Avg Close $127.08 Range $118.44 - $135.10

Q4 2017

Shares 2,189 Value ($000) $898 Avg Close $122.31 Range $110.13 - $129.08

Q3 2017

Shares 2,089 Value ($000) $748 Avg Close $106.50 Range $101.20 - $112.76

Q2 2017

Shares 2,182 Value ($000) $766 Avg Close $103.46 Range $94.33 - $112.03

Q1 2017

Shares 2,195 Value ($000) $681 Avg Close $92.99 Range $83.08 - $97.60

Q4 2016

Shares 2,060 Value ($000) $554 Avg Close $81.37 Range $73.38 - $85.51

Q3 2016

Shares 1,525 Value ($000) $422 Avg Close $89.00 Range $83.25 - $95.47

Q2 2016

Shares 1,112 Value ($000) $327 Avg Close $89.15 Range $85.16 - $94.13

Q1 2016

Shares 775 Value ($000) $221 Avg Close $79.84 Range $71.35 - $88.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,877	$5,144	$334.11	$318.22 - $367.76
Q3 2025	16,902	$5,852	$351.39	$326.07 - $378.76
Q2 2025	17,493	$6,006	$344.50	$306.78 - $363.13
Q1 2025	17,626	$6,154	$348.12	$324.55 - $366.73
Q4 2024	19,427	$6,604	$369.58	$334.12 - $396.88
Q3 2024	20,061	$7,657	$344.92	$288.64 - $381.15
Q2 2024	19,728	$5,908	$305.10	$278.52 - $341.32
Q1 2024	20,240	$7,030	$313.46	$287.02 - $343.19
Q4 2023	18,003	$5,391	$264.03	$227.58 - $308.78
Q3 2023	19,787	$5,047	$262.23	$244.13 - $277.70
Q2 2023	21,043	$5,587	$230.06	$214.92 - $260.78
Q1 2023	20,645	$4,640	$222.97	$200.48 - $243.24
Q4 2022	14,764	$3,504	$224.77	$189.55 - $258.54
Q3 2022	20,369	$4,171	$229.70	$198.61 - $254.95
Q2 2022	20,521	$4,595	$248.17	$207.48 - $275.39
Q1 2022	21,290	$5,314	$266.51	$225.45 - $337.79
Q4 2021	22,193	$7,815	$311.25	$269.72 - $341.42
Q3 2021	22,401	$6,266	$281.41	$259.01 - $298.78
Q2 2021	22,985	$6,262	$262.94	$234.59 - $280.98
Q1 2021	9,091	$6,709	$228.11	$209.08 - $245.46
Q4 2020	7,877	$5,789	$226.70	$211.38 - $241.22
Q3 2020	7,804	$5,437	$208.25	$181.50 - $231.01
Q2 2020	7,804	$4,510	$171.57	$130.54 - $191.62
Q1 2020	7,810	$3,589	$171.20	$103.11 - $189.60
Q4 2019	7,438	$4,340	$180.64	$168.69 - $188.67
Q3 2019	7,335	$4,033	$160.80	$140.89 - $174.77
Q2 2019	7,388	$3,386	$140.92	$131.40 - $150.80
Q1 2019	6,739	$2,903	$130.86	$116.16 - $138.98
Q4 2018	7,884	$3,102	$126.58	$111.01 - $144.50
Q3 2018	2,274	$1,035	$138.64	$124.79 - $149.87
Q2 2018	2,288	$933	$120.91	$112.74 - $128.77
Q1 2018	2,206	$865	$127.08	$118.44 - $135.10
Q4 2017	2,189	$898	$122.31	$110.13 - $129.08
Q3 2017	2,089	$748	$106.50	$101.20 - $112.76
Q2 2017	2,182	$766	$103.46	$94.33 - $112.03
Q1 2017	2,195	$681	$92.99	$83.08 - $97.60
Q4 2016	2,060	$554	$81.37	$73.38 - $85.51
Q3 2016	1,525	$422	$89.00	$83.25 - $95.47
Q2 2016	1,112	$327	$89.15	$85.16 - $94.13
Q1 2016	775	$221	$79.84	$71.35 - $88.32