Skip to main content

Sherwin-Williams (NY: SHW )

347.33 +0.44 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 110.95 111.27 109.96 110.08 3,139,914 -0.53(-0.48%)
Jun 29, 2017 113.19 113.58 110.54 110.61 2,240,435 -2.63(-2.32%)
Jun 28, 2017 112.95 113.73 112.91 113.24 1,625,591 +0.90(+0.80%)
Jun 27, 2017 112.71 113.41 112.04 112.34 1,500,034 -0.26(-0.23%)
Jun 26, 2017 112.29 112.80 112.04 112.60 1,934,863 +0.59(+0.53%)
Jun 23, 2017 111.27 112.05 111.06 112.01 1,905,377 +0.74(+0.66%)
Jun 22, 2017 111.31 111.57 110.75 111.27 1,123,005 -0.20(-0.18%)
Jun 21, 2017 112.08 112.82 111.31 111.48 1,690,497 -0.80(-0.72%)
Jun 20, 2017 111.98 113.10 111.98 112.28 2,257,137 +0.30(+0.27%)
Jun 19, 2017 110.60 111.98 110.52 111.98 2,534,367 +2.02(+1.84%)
Jun 16, 2017 110.32 110.38 109.33 109.96 2,774,040 -0.30(-0.27%)
Jun 15, 2017 109.53 110.31 109.31 110.25 1,426,425 -0.37(-0.34%)
Jun 14, 2017 111.22 111.24 109.07 110.63 2,156,470 -0.17(-0.16%)
Jun 13, 2017 109.52 111.09 109.35 110.80 1,938,906 +1.66(+1.53%)
Jun 12, 2017 110.57 111.05 108.61 109.14 3,712,118 -1.56(-1.41%)
Jun 09, 2017 108.62 111.24 108.62 110.70 4,095,405 +2.18(+2.01%)
Jun 08, 2017 109.14 106.80 108.52 2,823,389 +1.79(+1.68%)
Jun 07, 2017 107.01 107.17 106.06 106.73 1,001,313 -0.02(-0.02%)
Jun 06, 2017 107.30 107.67 106.65 106.75 1,953,106 -0.61(-0.57%)
Jun 05, 2017 108.30 108.33 106.94 107.36 1,340,490 -0.98(-0.91%)
Jun 02, 2017 106.59 108.80 106.22 108.34 2,346,608 +2.03(+1.91%)
Jun 01, 2017 104.30 106.41 104.05 106.31 2,668,636 +2.25(+2.16%)
May 31, 2017 105.28 105.39 103.81 104.07 3,300,431 -1.13(-1.07%)
May 30, 2017 105.06 105.38 104.81 105.19 1,449,057 +0.13(+0.12%)
May 26, 2017 104.61 105.21 104.47 105.06 1,290,654 +0.27(+0.26%)
May 25, 2017 104.71 104.94 104.05 104.79 1,681,223 +0.41(+0.39%)
May 24, 2017 104.11 104.92 103.71 104.38 1,154,561 +0.27(+0.26%)
May 23, 2017 104.07 104.63 103.83 104.11 1,448,706 +0.14(+0.14%)
May 22, 2017 104.74 104.74 103.39 103.97 1,508,091 -0.29(-0.28%)
May 19, 2017 104.08 104.68 103.60 104.25 1,650,072 +0.36(+0.35%)
May 18, 2017 102.88 104.36 102.54 103.89 2,239,373 +0.86(+0.84%)
May 17, 2017 105.40 105.15 103.01 103.03 2,257,928 -2.37(-2.25%)
May 16, 2017 104.51 105.42 104.38 105.40 1,861,877 +0.92(+0.88%)
May 15, 2017 104.43 104.97 104.31 104.48 1,300,330 -0.04(-0.04%)
May 12, 2017 104.69 105.06 104.37 104.52 821,314 -0.18(-0.18%)
May 11, 2017 105.21 105.37 103.94 104.70 1,264,009 -0.96(-0.91%)
May 10, 2017 105.88 106.06 105.32 105.66 1,002,136 -0.21(-0.20%)
May 09, 2017 105.45 106.26 105.32 105.87 1,156,251 +0.20(+0.19%)
May 08, 2017 105.91 106.18 105.47 105.67 1,137,994 -0.15(-0.14%)
May 05, 2017 106.22 106.24 105.19 105.83 1,477,850 -0.12(-0.11%)
May 04, 2017 104.78 106.03 104.47 105.94 2,473,626 +1.39(+1.33%)
May 03, 2017 105.14 105.54 103.93 104.56 1,189,341 -0.16(-0.16%)
May 02, 2017 104.22 104.93 104.04 104.72 1,407,353 +0.67(+0.65%)
May 01, 2017 104.28 105.14 104.05 104.05 1,421,589 -0.67(-0.64%)
Apr 28, 2017 105.59 105.75 104.20 104.71 2,287,825 -0.28(-0.26%)
Apr 27, 2017 103.64 105.25 103.25 104.99 1,885,487 +1.45(+1.40%)
Apr 26, 2017 103.51 103.87 102.62 103.54 1,961,597 -0.07(-0.07%)
Apr 25, 2017 103.25 103.70 102.63 103.62 1,708,408 +1.08(+1.05%)
Apr 24, 2017 102.92 103.14 101.80 102.54 2,139,210 +0.98(+0.96%)
Apr 21, 2017 101.20 101.74 100.77 101.56 2,459,825 +0.18(+0.18%)
Apr 20, 2017 100.47 101.84 99.24 101.38 5,181,227 +3.90(+4.01%)
Apr 19, 2017 97.63 97.75 97.05 97.47 2,064,120 +0.15(+0.15%)
Apr 18, 2017 97.48 96.88 97.33 1,379,946 +0.07(+0.07%)
Apr 17, 2017 96.88 97.42 96.69 97.26 1,094,191 +0.78(+0.81%)
Apr 13, 2017 97.61 97.91 96.46 96.48 1,392,472 -1.44(-1.47%)
Apr 12, 2017 97.73 98.15 97.47 97.92 1,593,225 +0.18(+0.18%)
Apr 11, 2017 97.17 97.79 96.84 97.74 1,103,217 +0.17(+0.18%)
Apr 10, 2017 97.91 98.17 97.36 97.57 808,603 -0.38(-0.39%)
Apr 07, 2017 97.26 98.05 97.15 97.95 1,457,657 +0.81(+0.84%)
Apr 06, 2017 96.80 97.52 96.60 97.14 1,294,126 +0.37(+0.38%)
Apr 05, 2017 96.48 97.69 96.14 96.77 1,657,285 +0.28(+0.29%)
Apr 04, 2017 96.70 97.02 95.86 96.48 1,653,249 -0.07(-0.07%)
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.