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

Sherwin-Williams (NY: SHW )

307.22 -2.74 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 90.19 91.03 89.42 90.87 2,022,456 +1.01(+1.12%)
Jun 29, 2016 90.46 90.66 89.09 89.87 2,040,783 +0.11(+0.12%)
Jun 28, 2016 87.48 89.96 87.46 89.76 3,262,566 +3.01(+3.47%)
Jun 27, 2016 87.11 87.76 86.25 86.74 3,030,529 -1.06(-1.21%)
Jun 24, 2016 87.33 88.96 87.14 87.80 5,426,222 -1.60(-1.79%)
Jun 23, 2016 90.59 90.74 89.39 89.41 3,254,619 -0.31(-0.34%)
Jun 22, 2016 88.96 89.82 88.96 89.71 1,764,514 +0.75(+0.84%)
Jun 21, 2016 89.93 90.04 88.89 88.96 1,516,303 -0.64(-0.71%)
Jun 20, 2016 90.11 90.67 89.52 89.60 1,751,300 +0.39(+0.43%)
Jun 17, 2016 89.72 89.94 88.72 89.22 2,408,897 -0.69(-0.77%)
Jun 16, 2016 89.86 90.02 88.93 89.91 1,657,603 -0.12(-0.13%)
Jun 15, 2016 90.76 90.97 89.96 90.02 2,539,025 -0.38(-0.42%)
Jun 14, 2016 89.85 90.44 89.45 90.40 2,249,781 +0.22(+0.24%)
Jun 13, 2016 90.26 90.66 89.69 90.19 2,051,062 -0.19(-0.21%)
Jun 10, 2016 90.26 91.00 89.82 90.37 1,826,122 -0.30(-0.33%)
Jun 09, 2016 90.75 91.18 89.98 90.68 1,464,788 -0.70(-0.77%)
Jun 08, 2016 90.98 91.58 90.70 91.38 2,185,553 +0.45(+0.50%)
Jun 07, 2016 90.88 91.27 90.70 90.92 1,891,772 +0.11(+0.12%)
Jun 06, 2016 90.21 91.38 90.05 90.81 2,390,002 +0.76(+0.85%)
Jun 03, 2016 90.04 90.39 89.18 90.05 1,477,944 -0.32(-0.35%)
Jun 02, 2016 90.12 90.37 89.52 90.37 1,727,183 +0.21(+0.24%)
Jun 01, 2016 89.94 90.25 89.55 90.15 1,128,311 +0.08(+0.09%)
May 31, 2016 90.43 90.98 89.67 90.08 1,860,726 -0.22(-0.24%)
May 27, 2016 89.39 90.29 90.29 90.29 1,502,058 +1.04(+1.17%)
May 26, 2016 90.10 90.71 89.25 89.25 2,080,981 -0.88(-0.97%)
May 25, 2016 90.67 91.07 90.07 90.12 1,891,724 -0.21(-0.23%)
May 24, 2016 89.98 90.96 88.90 90.33 2,222,484 -0.25(-0.27%)
May 23, 2016 89.95 90.66 89.46 90.58 2,260,077 +0.96(+1.07%)
May 20, 2016 89.74 90.28 89.42 89.62 1,184,887 +0.39(+0.44%)
May 19, 2016 90.06 90.22 88.95 89.22 1,529,469 -0.89(-0.99%)
May 18, 2016 90.32 90.90 89.73 90.12 1,676,634 -0.19(-0.21%)
May 17, 2016 91.37 92.01 90.13 90.31 2,109,673 -1.54(-1.68%)
May 16, 2016 90.87 91.95 90.75 91.85 1,422,040 +1.39(+1.54%)
May 13, 2016 91.23 91.92 90.35 90.46 2,239,534 -0.93(-1.02%)
May 12, 2016 91.60 91.89 90.71 91.39 3,357,112 +0.67(+0.74%)
May 11, 2016 91.46 91.46 90.30 90.71 2,016,380 -0.62(-0.68%)
May 10, 2016 90.34 91.51 90.34 91.33 2,539,841 +1.30(+1.44%)
May 09, 2016 89.11 90.25 89.11 90.04 1,736,280 +0.41(+0.45%)
May 06, 2016 89.05 89.63 88.89 89.63 1,297,539 +0.49(+0.55%)
May 05, 2016 89.48 89.86 88.70 89.14 1,650,622 -0.04(-0.04%)
May 04, 2016 88.86 89.30 88.43 89.17 1,675,830 +0.00(+0.00%)
May 03, 2016 88.94 89.18 88.19 89.17 1,868,564 -0.16(-0.18%)
May 02, 2016 88.04 89.50 87.24 89.33 2,558,454 +0.68(+0.77%)
Apr 29, 2016 89.29 89.41 88.09 88.65 2,423,618 -0.71(-0.79%)
Apr 28, 2016 91.54 92.07 89.21 89.36 3,783,796 -2.83(-3.07%)
Apr 27, 2016 92.65 92.71 91.49 92.19 2,567,152 -0.41(-0.45%)
Apr 26, 2016 92.54 92.83 92.25 92.60 3,770,012 +0.27(+0.29%)
Apr 25, 2016 91.91 92.66 91.69 92.33 2,249,140 +0.05(+0.05%)
Apr 22, 2016 92.00 92.57 90.64 92.29 2,354,570 +0.53(+0.58%)
Apr 21, 2016 93.49 95.34 90.29 91.75 5,978,459 -0.82(-0.88%)
Apr 20, 2016 92.19 93.06 91.30 92.57 2,937,610 +0.53(+0.58%)
Apr 19, 2016 91.83 92.05 91.41 92.04 1,853,922 +0.47(+0.52%)
Apr 18, 2016 91.33 91.77 90.56 91.57 1,758,088 +0.10(+0.11%)
Apr 15, 2016 91.01 91.83 90.92 91.46 1,570,785 +0.60(+0.66%)
Apr 14, 2016 91.54 91.76 90.33 90.87 2,514,867 -0.80(-0.87%)
Apr 13, 2016 92.12 92.56 91.45 91.67 3,104,131 -0.18(-0.19%)
Apr 12, 2016 90.88 92.14 90.80 91.84 2,392,502 +0.91(+1.00%)
Apr 11, 2016 91.62 92.18 90.73 90.93 2,545,908 -0.70(-0.76%)
Apr 08, 2016 90.84 91.72 90.71 91.63 3,286,333 +1.31(+1.45%)
Apr 07, 2016 89.41 90.48 89.11 90.32 4,132,937 +0.60(+0.67%)
Apr 06, 2016 88.31 89.75 88.06 89.72 2,383,389 +1.09(+1.23%)
Apr 05, 2016 87.58 89.30 87.57 88.63 1,969,480 +0.03(+0.04%)
Apr 04, 2016 88.87 89.28 87.50 88.60 1,478,837 -0.16(-0.18%)
Apr 01, 2016 87.23 88.90 86.87 88.76 2,121,674 +0.92(+1.05%)
Mar 31, 2016 87.63 88.09 86.90 87.84 2,335,193 +0.07(+0.08%)
Mar 30, 2016 88.60 88.60 87.19 87.76 1,970,038 -0.36(-0.41%)
Mar 29, 2016 87.15 88.28 86.84 88.12 2,133,802 +0.52(+0.59%)
Mar 28, 2016 87.33 87.92 87.10 87.61 1,707,335 +0.80(+0.92%)
Mar 24, 2016 86.91 86.81 86.81 86.81 2,022,985 -0.51(-0.58%)
Mar 23, 2016 86.93 88.06 86.40 87.32 3,850,672 +0.31(+0.35%)
Mar 22, 2016 84.28 89.45 84.22 87.01 5,801,382 +2.69(+3.19%)
Mar 21, 2016 88.66 88.95 83.48 84.32 14,667,077 -4.75(-5.33%)
Mar 18, 2016 88.68 89.17 88.10 89.08 2,957,535 +0.49(+0.56%)
Mar 17, 2016 88.25 88.83 87.74 88.58 2,672,084 +0.02(+0.03%)
Mar 16, 2016 87.73 88.62 87.24 88.56 2,203,261 +1.32(+1.51%)
Mar 15, 2016 86.89 87.90 86.71 87.24 1,847,732 -0.29(-0.33%)
Mar 14, 2016 87.71 88.29 87.33 87.53 2,027,059 -0.35(-0.40%)
Mar 11, 2016 87.31 88.55 87.09 87.89 3,389,569 +1.61(+1.87%)
Mar 10, 2016 85.91 87.54 85.32 86.27 2,906,344 +1.35(+1.60%)
Mar 09, 2016 85.50 86.09 84.51 84.92 2,494,569 -0.30(-0.35%)
Mar 08, 2016 84.52 86.01 84.00 85.22 2,626,221 -0.03(-0.03%)
Mar 07, 2016 84.90 85.88 84.40 85.25 2,035,372 -0.16(-0.19%)
Mar 04, 2016 84.30 85.65 83.41 85.41 2,323,613 +1.49(+1.77%)
Mar 03, 2016 85.21 85.56 83.42 83.92 2,965,592 -0.52(-0.62%)
Mar 02, 2016 85.89 86.35 84.12 84.45 2,939,363 -2.30(-2.66%)
Mar 01, 2016 83.91 87.62 83.91 86.75 3,672,577 +3.29(+3.94%)
Feb 29, 2016 84.05 85.41 83.37 83.46 3,878,609 -0.78(-0.93%)
Feb 26, 2016 82.35 85.59 82.08 84.24 5,134,568 +2.34(+2.85%)
Feb 25, 2016 80.34 81.95 79.45 81.91 2,618,524 +2.03(+2.55%)
Feb 24, 2016 77.74 79.94 77.44 79.88 2,059,872 +1.54(+1.96%)
Feb 23, 2016 79.41 79.84 77.97 78.34 1,828,077 -0.95(-1.20%)
Feb 22, 2016 79.25 79.88 78.98 79.29 1,880,275 +0.70(+0.90%)
Feb 19, 2016 78.26 78.92 77.74 78.58 1,890,833 +0.22(+0.29%)
Feb 18, 2016 79.68 79.78 78.23 78.36 2,191,009 -1.34(-1.69%)
Feb 17, 2016 80.51 81.06 79.23 79.70 2,241,039 +0.06(+0.08%)
Feb 16, 2016 79.68 80.08 78.32 79.64 1,885,539 +0.70(+0.89%)
Feb 12, 2016 77.16 78.93 78.93 78.93 2,166,435 +2.70(+3.54%)
Feb 11, 2016 76.20 76.92 75.27 76.24 2,381,388 -1.49(-1.91%)
Feb 10, 2016 78.12 79.45 77.49 77.72 2,091,983 +0.09(+0.11%)
Feb 09, 2016 75.72 78.20 75.59 77.64 2,657,867 +1.78(+2.35%)
Feb 08, 2016 77.90 78.50 74.09 75.85 3,248,466 -2.92(-3.71%)
Feb 05, 2016 79.83 80.22 77.94 78.77 3,447,704 -1.27(-1.59%)
Feb 04, 2016 78.93 80.15 78.08 80.04 2,683,046 +1.05(+1.32%)
Feb 03, 2016 76.46 79.01 75.54 79.00 2,572,465 +2.43(+3.18%)
Feb 02, 2016 77.92 78.46 76.31 76.57 2,101,191 -1.81(-2.32%)
Feb 01, 2016 76.89 78.99 75.60 78.38 2,533,994 -0.25(-0.32%)
Jan 29, 2016 77.03 79.83 77.03 78.63 4,381,164 +1.85(+2.41%)
Jan 28, 2016 74.84 79.43 74.84 76.78 6,482,778 -0.80(-1.03%)
Jan 27, 2016 76.71 78.45 76.05 77.58 4,607,763 +0.87(+1.13%)
Jan 26, 2016 75.60 77.01 75.22 76.71 2,381,800 +1.62(+2.16%)
Jan 25, 2016 76.40 76.79 75.03 75.09 2,814,294 -1.81(-2.35%)
Jan 22, 2016 76.41 78.15 75.99 76.89 3,130,906 +1.24(+1.64%)
Jan 21, 2016 75.41 76.85 73.78 75.65 5,304,729 +0.18(+0.24%)
Jan 20, 2016 73.81 75.59 72.26 75.47 7,110,251 +1.85(+2.52%)
Jan 19, 2016 74.89 75.03 72.60 73.61 3,339,691 -0.85(-1.14%)
Jan 15, 2016 73.35 74.46 74.46 74.46 2,872,648 -0.35(-0.47%)
Jan 14, 2016 74.94 75.82 74.13 74.81 2,713,587 +0.64(+0.86%)
Jan 13, 2016 76.22 76.22 73.95 74.17 1,905,484 -1.62(-2.13%)
Jan 12, 2016 75.00 75.94 74.75 75.79 3,311,036 +1.37(+1.84%)
Jan 11, 2016 74.58 75.01 73.67 74.42 2,357,093 +0.06(+0.08%)
Jan 08, 2016 74.86 75.28 74.13 74.36 3,893,886 +0.06(+0.08%)
Jan 07, 2016 74.93 76.61 73.99 74.30 2,863,827 -2.09(-2.74%)
Jan 06, 2016 77.20 77.60 75.82 76.39 2,569,470 -2.28(-2.89%)
Jan 05, 2016 78.91 79.55 78.38 78.67 2,462,488 +0.32(+0.40%)
Jan 04, 2016 79.14 79.98 77.23 78.35 3,690,414 -1.49(-1.87%)
Dec 31, 2015 80.40 79.84 79.84 79.84 2,009,715 -0.88(-1.09%)
Dec 30, 2015 81.18 81.93 80.49 80.72 1,720,337 -0.75(-0.92%)
Dec 29, 2015 81.81 81.93 81.17 81.47 1,383,218 +0.20(+0.25%)
Dec 28, 2015 80.96 81.73 80.96 81.27 989,803 -0.29(-0.35%)
Dec 24, 2015 81.91 81.55 81.55 81.55 369,363 -0.61(-0.74%)
Dec 23, 2015 81.13 82.52 80.96 82.16 1,466,721 +1.63(+2.02%)
Dec 22, 2015 80.59 80.87 79.88 80.53 1,239,875 +0.23(+0.29%)
Dec 21, 2015 79.39 80.37 78.33 80.30 2,687,355 +1.49(+1.90%)
Dec 18, 2015 80.28 80.50 78.76 78.81 2,512,385 -2.14(-2.65%)
Dec 17, 2015 83.19 83.35 80.91 80.95 1,855,864 -1.94(-2.34%)
Dec 16, 2015 81.87 83.11 81.53 82.89 2,562,668 +1.89(+2.33%)
Dec 15, 2015 81.86 82.07 80.80 81.01 2,009,097 +0.02(+0.02%)
Dec 14, 2015 80.62 81.07 80.03 80.99 1,593,345 +0.45(+0.56%)
Dec 11, 2015 81.98 81.47 80.36 80.54 2,340,946 -1.43(-1.75%)
Dec 10, 2015 82.80 83.04 81.81 81.98 1,618,551 -0.36(-0.44%)
Dec 09, 2015 82.94 84.22 82.11 82.34 1,453,514 -0.97(-1.16%)
Dec 08, 2015 82.44 84.06 82.43 83.30 1,614,242 +0.08(+0.10%)
Dec 07, 2015 83.36 84.25 82.46 83.22 1,510,105 -0.56(-0.67%)
Dec 04, 2015 82.38 83.83 82.35 83.78 2,286,179 +1.97(+2.41%)
Dec 03, 2015 84.33 84.38 81.40 81.81 3,347,599 -2.21(-2.64%)
Dec 02, 2015 85.43 85.43 83.69 84.03 2,246,105 -1.34(-1.57%)
Dec 01, 2015 85.21 86.73 85.07 85.37 2,116,590 +0.46(+0.54%)
Nov 30, 2015 85.11 85.12 84.17 84.91 2,823,801 -0.23(-0.27%)
Nov 27, 2015 84.94 85.65 84.64 85.14 653,107 +0.32(+0.38%)
Nov 25, 2015 85.34 84.82 84.82 84.82 1,382,187 -0.17(-0.20%)
Nov 24, 2015 83.83 85.66 83.47 84.98 2,110,351 +0.27(+0.32%)
Nov 23, 2015 84.36 85.95 84.36 84.71 2,291,082 +0.36(+0.42%)
Nov 20, 2015 83.85 84.86 83.66 84.36 2,495,377 +0.45(+0.54%)
Nov 19, 2015 83.96 84.58 83.72 83.91 1,799,841 +0.06(+0.08%)
Nov 18, 2015 82.56 83.96 82.48 83.84 2,087,886 +0.89(+1.07%)
Nov 17, 2015 82.22 84.02 82.12 82.96 3,228,125 +0.87(+1.06%)
Nov 16, 2015 80.77 82.28 80.05 82.09 2,310,070 +1.32(+1.63%)
Nov 13, 2015 80.67 81.49 79.82 80.77 2,339,018 +0.17(+0.21%)
Nov 12, 2015 81.32 81.58 80.38 80.61 1,657,893 -1.24(-1.51%)
Nov 11, 2015 81.47 82.31 80.82 81.85 1,679,993 +0.48(+0.59%)
Nov 10, 2015 81.58 81.97 80.90 81.37 1,447,970 -0.41(-0.50%)
Nov 09, 2015 82.07 82.13 80.86 81.78 1,718,244 -0.21(-0.25%)
Nov 06, 2015 82.09 82.50 81.25 81.98 2,222,572 -0.27(-0.33%)
Nov 05, 2015 83.29 83.50 82.07 82.25 3,313,017 -0.79(-0.96%)
Nov 04, 2015 83.22 83.51 82.23 83.05 2,697,928 +0.22(+0.26%)
Nov 03, 2015 82.70 83.00 82.00 82.83 2,539,363 +0.05(+0.06%)
Nov 02, 2015 82.35 83.05 81.43 82.78 3,297,792 +0.92(+1.12%)
Oct 30, 2015 79.92 82.68 79.16 81.86 6,071,118 +2.68(+3.38%)
Oct 29, 2015 79.75 80.33 76.39 79.18 7,081,595 +3.48(+4.60%)
Oct 28, 2015 74.34 75.87 74.01 75.70 4,396,060 +1.49(+2.00%)
Oct 27, 2015 75.16 75.16 73.72 74.21 3,333,146 -1.64(-2.16%)
Oct 26, 2015 75.74 76.00 74.65 75.85 2,400,030 +0.45(+0.60%)
Oct 23, 2015 76.47 76.67 74.70 75.40 2,010,458 -0.36(-0.47%)
Oct 22, 2015 73.86 75.91 73.22 75.75 3,301,084 +2.63(+3.60%)
Oct 21, 2015 73.80 74.23 72.48 73.12 2,931,546 -0.38(-0.52%)
Oct 20, 2015 74.47 74.77 73.15 73.51 2,646,266 -1.00(-1.35%)
Oct 19, 2015 74.26 74.89 73.30 74.51 2,845,227 -0.09(-0.12%)
Oct 16, 2015 72.54 74.69 72.29 74.60 3,708,088 +2.18(+3.00%)
Oct 15, 2015 73.87 74.00 72.34 72.43 5,790,379 -1.97(-2.65%)
Oct 14, 2015 74.70 75.23 74.33 74.40 2,444,054 -0.73(-0.98%)
Oct 13, 2015 74.20 75.16 73.93 75.13 2,650,236 +0.35(+0.46%)
Oct 12, 2015 74.24 74.91 74.05 74.78 1,526,131 +0.28(+0.37%)
Oct 09, 2015 74.83 75.47 73.97 74.51 2,227,073 -0.41(-0.55%)
Oct 08, 2015 73.35 75.11 72.93 74.92 2,392,985 +1.56(+2.13%)
Oct 07, 2015 71.41 73.95 71.33 73.36 2,978,152 +0.75(+1.03%)
Oct 06, 2015 73.86 74.28 72.28 72.61 3,939,004 -1.38(-1.86%)
Oct 05, 2015 73.27 74.31 73.27 73.99 3,743,644 +1.28(+1.76%)
Oct 02, 2015 70.43 72.77 69.73 72.71 5,174,543 +1.56(+2.19%)
Oct 01, 2015 68.34 71.48 67.62 71.15 7,256,804 +2.80(+4.10%)
Sep 30, 2015 68.09 69.08 67.89 68.35 8,249,353 +1.18(+1.75%)
Sep 29, 2015 67.57 68.50 66.96 67.17 5,245,313 -0.50(-0.73%)
Sep 28, 2015 70.61 70.61 67.39 67.66 4,601,163 -2.13(-3.05%)
Sep 25, 2015 70.50 71.39 69.58 69.79 4,495,694 -0.10(-0.14%)
Sep 24, 2015 70.86 70.86 68.97 69.89 7,339,987 -1.48(-2.07%)
Sep 23, 2015 72.08 73.01 71.28 71.36 5,418,334 -1.42(-1.95%)
Sep 22, 2015 74.19 74.22 72.33 72.78 6,255,167 -2.15(-2.87%)
Sep 21, 2015 76.28 76.55 74.71 74.94 3,731,092 -0.73(-0.97%)
Sep 18, 2015 76.20 76.92 75.46 75.67 3,077,300 -2.00(-2.58%)
Sep 17, 2015 76.89 79.05 76.33 77.67 3,280,564 +0.78(+1.01%)
Sep 16, 2015 76.90 78.23 76.31 76.89 3,533,483 -0.01(-0.02%)
Sep 15, 2015 77.83 78.08 76.76 76.90 3,142,115 -0.39(-0.51%)
Sep 14, 2015 78.69 78.86 77.04 77.29 2,679,576 -1.14(-1.45%)
Sep 11, 2015 78.23 78.65 77.84 78.43 1,752,946 +0.00(+0.00%)
Sep 10, 2015 78.63 78.63 78.20 78.43 2,119,372 -0.50(-0.63%)
Sep 09, 2015 81.17 81.30 78.84 78.93 1,942,005 -1.33(-1.66%)
Sep 08, 2015 79.17 80.28 78.68 80.26 1,506,410 +2.38(+3.06%)
Sep 04, 2015 77.73 77.88 77.88 77.88 1,646,441 -0.62(-0.79%)
Sep 03, 2015 78.23 79.30 78.08 78.50 1,819,081 +0.54(+0.69%)
Sep 02, 2015 77.12 77.96 76.47 77.96 2,194,105 +1.72(+2.25%)
Sep 01, 2015 77.25 77.75 75.96 76.24 2,155,779 -2.23(-2.85%)
Aug 31, 2015 78.79 79.66 78.26 78.48 1,999,075 -0.71(-0.89%)
Aug 28, 2015 79.28 79.74 78.58 79.18 1,624,660 -0.39(-0.49%)
Aug 27, 2015 79.29 80.50 78.32 79.57 2,188,310 +1.17(+1.49%)
Aug 26, 2015 77.85 78.57 76.42 78.40 3,158,445 +2.12(+2.77%)
Aug 25, 2015 80.55 80.78 76.24 76.28 4,096,057 -1.74(-2.23%)
Aug 24, 2015 77.19 81.53 76.96 78.02 5,032,230 -2.16(-2.69%)
Aug 21, 2015 81.61 81.80 79.22 80.18 5,325,806 -2.32(-2.81%)
Aug 20, 2015 85.74 85.84 82.39 82.50 3,818,616 -3.99(-4.61%)
Aug 19, 2015 87.09 87.48 86.42 86.49 2,350,597 -0.97(-1.11%)
Aug 18, 2015 87.43 88.49 86.87 87.45 2,342,191 +0.12(+0.13%)
Aug 17, 2015 85.70 87.89 85.43 87.34 2,579,688 +1.63(+1.90%)
Aug 14, 2015 84.55 86.27 84.27 85.71 1,854,266 +1.03(+1.22%)
Aug 13, 2015 83.95 85.53 83.34 84.68 1,806,378 +0.87(+1.04%)
Aug 12, 2015 82.74 84.06 82.06 83.80 2,406,174 +0.87(+1.04%)
Aug 11, 2015 82.87 83.22 82.31 82.94 2,127,862 -0.76(-0.90%)
Aug 10, 2015 83.22 83.92 82.73 83.69 1,657,066 +1.27(+1.54%)
Aug 07, 2015 83.01 83.01 81.87 82.42 2,312,534 -0.73(-0.88%)
Aug 06, 2015 83.80 84.31 82.76 83.15 2,379,104 -0.90(-1.07%)
Aug 05, 2015 85.69 85.69 83.82 84.06 2,935,249 -0.87(-1.03%)
Aug 04, 2015 85.15 85.60 84.78 84.93 1,297,729 -0.21(-0.25%)
Aug 03, 2015 85.17 85.44 84.52 85.14 2,068,671 +0.14(+0.16%)
Jul 31, 2015 85.52 85.65 84.92 85.00 2,559,929 -0.05(-0.06%)
Jul 30, 2015 85.14 85.38 84.40 85.05 1,906,592 -0.27(-0.32%)
Jul 29, 2015 83.92 85.84 83.59 85.32 3,099,026 +1.52(+1.81%)
Jul 28, 2015 81.25 83.84 81.25 83.80 2,636,459 +2.39(+2.93%)
Jul 27, 2015 81.41 81.75 80.96 81.41 1,846,211 -0.33(-0.40%)
Jul 24, 2015 82.77 83.01 81.29 81.75 2,268,132 -1.03(-1.24%)
Jul 23, 2015 83.68 83.68 82.49 82.77 2,408,967 -0.98(-1.17%)
Jul 22, 2015 81.71 84.05 81.71 83.76 4,204,615 +2.05(+2.51%)
Jul 21, 2015 82.31 82.78 81.52 81.71 3,208,044 -0.19(-0.24%)
Jul 20, 2015 81.41 82.64 81.10 81.90 3,628,827 +0.49(+0.61%)
Jul 17, 2015 79.95 82.32 79.47 81.41 7,168,972 +1.46(+1.83%)
Jul 16, 2015 78.36 81.61 76.59 79.94 23,412,050 -6.41(-7.42%)
Jul 15, 2015 86.91 87.50 86.30 86.35 3,167,854 -0.65(-0.75%)
Jul 14, 2015 86.09 87.11 86.01 87.00 1,847,786 +0.67(+0.78%)
Jul 13, 2015 85.86 86.44 85.52 86.32 1,758,702 +1.18(+1.39%)
Jul 10, 2015 85.23 85.69 84.68 85.14 2,232,886 +0.24(+0.29%)
Jul 09, 2015 87.04 87.22 84.81 84.89 2,138,724 -1.08(-1.26%)
Jul 08, 2015 86.34 86.94 85.97 85.97 2,725,867 -0.82(-0.95%)
Jul 07, 2015 85.98 86.90 85.57 86.80 2,283,879 +1.12(+1.31%)
Jul 06, 2015 84.16 86.04 84.16 85.67 1,926,506 +0.70(+0.82%)
Jul 02, 2015 86.38 84.97 84.97 84.97 1,656,076 -0.96(-1.12%)
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.