Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY: SHW )

312.06 -1.96 (-0.62%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 315.96 316.35 313.14 314.02 1,139,692 -1.63(-0.52%)
May 15, 2024 315.63 319.12 314.89 315.65 1,512,488 +2.31(+0.74%)
May 14, 2024 314.80 315.40 311.23 313.34 2,201,036 -1.82(-0.58%)
May 13, 2024 320.77 322.26 314.93 315.16 1,156,313 -4.98(-1.56%)
May 10, 2024 321.27 321.55 318.99 320.13 1,078,186 +0.41(+0.13%)
May 09, 2024 318.29 320.14 316.63 319.73 1,290,428 +1.45(+0.45%)
May 08, 2024 317.29 319.23 316.75 318.28 935,329 +0.25(+0.08%)
May 07, 2024 314.62 319.11 313.87 318.03 1,824,492 +3.75(+1.19%)
May 06, 2024 312.93 314.78 310.96 314.28 1,537,401 +3.68(+1.19%)
May 03, 2024 314.74 314.86 310.25 310.60 2,032,393 +6.82(+2.25%)
May 02, 2024 303.96 305.56 299.96 303.77 1,524,490 +1.12(+0.37%)
May 01, 2024 300.51 307.04 297.69 302.65 1,959,011 +3.72(+1.24%)
Apr 30, 2024 304.63 304.63 298.43 298.93 1,783,431 -6.47(-2.12%)
Apr 29, 2024 306.81 309.07 304.22 305.40 1,873,340 -0.36(-0.12%)
Apr 26, 2024 305.50 309.21 305.21 305.76 1,824,385 +1.64(+0.54%)
Apr 25, 2024 302.58 306.85 299.14 304.12 2,009,393 +1.08(+0.36%)
Apr 24, 2024 301.13 303.50 299.68 303.04 2,292,119 +1.37(+0.45%)
Apr 23, 2024 297.16 303.98 293.88 301.68 4,436,532 -6.88(-2.23%)
Apr 22, 2024 305.44 311.29 304.23 308.56 1,641,752 +3.29(+1.08%)
Apr 19, 2024 310.14 310.45 304.68 305.27 1,566,887 -3.41(-1.11%)
Apr 18, 2024 310.78 312.53 306.96 308.68 1,130,037 -0.78(-0.25%)
Apr 17, 2024 310.09 310.70 307.14 309.46 1,527,343 +1.78(+0.58%)
Apr 16, 2024 309.88 311.20 306.24 307.68 1,444,002 -5.58(-1.78%)
Apr 15, 2024 321.32 321.32 312.71 313.26 1,749,173 -4.27(-1.35%)
Apr 12, 2024 316.88 318.53 314.34 317.53 1,283,064 -1.67(-0.52%)
Apr 11, 2024 321.76 321.76 318.57 319.20 1,326,410 -1.24(-0.39%)
Apr 10, 2024 326.66 328.29 320.29 320.43 1,566,669 -13.36(-4.00%)
Apr 09, 2024 335.89 336.12 326.58 333.79 791,733 +2.25(+0.68%)
Apr 08, 2024 331.73 332.79 330.19 331.55 1,100,214 +0.45(+0.14%)
Apr 05, 2024 330.32 331.77 328.63 331.10 872,234 +1.99(+0.60%)
Apr 04, 2024 336.88 339.23 327.92 329.12 1,319,694 -4.42(-1.33%)
Apr 03, 2024 332.75 334.74 331.42 333.54 1,097,610 +0.33(+0.10%)
Apr 02, 2024 334.07 334.24 330.85 333.20 1,611,768 -4.19(-1.24%)
Apr 01, 2024 345.66 345.68 337.05 337.40 994,426 -9.15(-2.64%)
Mar 28, 2024 345.80 347.59 343.85 346.55 997,352 +0.44(+0.13%)
Mar 27, 2024 344.22 346.26 343.29 346.11 960,675 +4.88(+1.43%)
Mar 26, 2024 341.46 343.69 341.02 341.23 1,129,775 +0.00(+0.00%)
Mar 25, 2024 340.51 341.75 339.36 341.23 1,171,398 -0.87(-0.25%)
Mar 22, 2024 346.22 346.22 341.89 342.10 891,305 -4.35(-1.26%)
Mar 21, 2024 342.25 346.83 339.24 346.44 1,335,231 +6.17(+1.81%)
Mar 20, 2024 337.02 342.07 335.37 340.28 1,225,445 +4.46(+1.33%)
Mar 19, 2024 335.59 336.61 334.07 335.82 920,863 +1.31(+0.39%)
Mar 18, 2024 337.04 337.57 333.94 334.51 1,085,611 +0.61(+0.18%)
Mar 15, 2024 330.68 337.18 330.07 333.90 1,627,463 -0.26(-0.08%)
Mar 14, 2024 335.77 337.96 331.64 334.16 1,420,343 -1.89(-0.56%)
Mar 13, 2024 340.94 341.23 332.84 336.05 1,839,348 -5.88(-1.72%)
Mar 12, 2024 339.85 342.51 338.38 341.93 1,308,052 +2.31(+0.68%)
Mar 11, 2024 339.52 339.87 335.17 339.62 994,973 -0.30(-0.09%)
Mar 08, 2024 345.28 346.92 339.30 339.92 1,300,477 -3.96(-1.15%)
Mar 07, 2024 343.22 345.36 339.23 343.88 1,584,968 +8.15(+2.43%)
Mar 06, 2024 335.52 336.68 333.45 335.73 1,100,118 +3.20(+0.96%)
Mar 05, 2024 334.90 338.73 331.50 332.53 1,280,707 -3.81(-1.13%)
Mar 04, 2024 333.55 336.73 333.38 336.34 1,148,690 +1.87(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.