Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 219.29 220.86 214.02 219.21 1,581,593 -1.47(-0.67%)
Jun 29, 2022 217.65 221.57 216.44 220.68 1,294,006 +2.06(+0.94%)
Jun 28, 2022 224.28 226.51 218.13 218.62 1,167,812 -3.77(-1.69%)
Jun 27, 2022 225.52 226.35 221.43 222.39 1,668,471 -4.00(-1.77%)
Jun 24, 2022 222.23 226.79 221.25 226.39 2,803,144 +6.23(+2.83%)
Jun 23, 2022 217.40 220.59 215.86 220.17 2,535,180 +3.61(+1.67%)
Jun 22, 2022 210.61 218.85 210.49 216.55 2,421,372 +1.03(+0.48%)
Jun 21, 2022 217.04 219.45 212.67 215.53 2,563,285 -2.59(-1.19%)
Jun 17, 2022 213.97 221.53 209.72 218.11 2,684,315 +3.76(+1.75%)
Jun 16, 2022 218.60 219.12 211.58 214.35 1,586,318 -9.83(-4.38%)
Jun 15, 2022 226.85 228.60 219.69 224.18 1,614,085 -0.48(-0.21%)
Jun 14, 2022 231.94 234.18 222.17 224.66 1,572,027 -8.20(-3.52%)
Jun 13, 2022 236.38 240.10 231.66 232.86 1,670,732 -9.36(-3.86%)
Jun 10, 2022 252.71 252.87 242.03 242.22 1,546,306 -14.26(-5.56%)
Jun 09, 2022 261.69 268.09 256.37 256.49 1,627,241 -5.96(-2.27%)
Jun 08, 2022 269.24 269.98 261.32 262.45 1,179,341 -8.96(-3.30%)
Jun 07, 2022 266.41 272.46 265.75 271.41 1,320,939 +2.15(+0.80%)
Jun 06, 2022 263.34 270.09 262.55 269.25 1,246,189 +6.02(+2.29%)
Jun 03, 2022 261.19 267.69 260.81 263.23 1,425,737 -0.60(-0.23%)
Jun 02, 2022 260.95 264.10 259.50 263.83 2,320,317 +4.14(+1.59%)
Jun 01, 2022 264.44 264.44 257.90 259.69 1,227,860 -2.72(-1.04%)
May 31, 2022 266.98 266.98 259.43 262.41 4,203,343 -8.14(-3.01%)
May 27, 2022 268.34 270.57 266.78 270.55 1,205,464 +4.29(+1.61%)
May 26, 2022 264.59 268.51 260.80 266.26 1,393,153 +6.71(+2.58%)
May 25, 2022 251.81 259.88 250.39 259.55 1,451,264 +7.31(+2.90%)
May 24, 2022 253.94 254.56 248.86 252.24 1,481,818 -1.59(-0.62%)
May 23, 2022 255.13 256.30 251.96 253.82 1,318,035 +1.29(+0.51%)
May 20, 2022 255.04 256.80 244.92 252.53 2,624,468 -1.39(-0.55%)
May 19, 2022 252.33 257.79 249.80 253.92 1,726,595 +0.30(+0.12%)
May 18, 2022 260.20 261.74 252.06 253.62 1,563,334 -9.38(-3.57%)
May 17, 2022 268.89 270.02 260.45 262.99 1,641,965 -2.06(-0.78%)
May 16, 2022 264.32 268.32 259.15 265.06 1,309,149 -1.92(-0.72%)
May 13, 2022 269.25 271.44 264.20 266.97 1,537,360 -1.18(-0.44%)
May 12, 2022 256.31 268.71 254.93 268.15 2,700,365 +9.64(+3.73%)
May 11, 2022 259.19 265.15 257.64 258.51 1,409,323 -1.66(-0.64%)
May 10, 2022 272.19 273.49 259.01 260.17 2,261,320 -10.35(-3.83%)
May 09, 2022 263.71 274.31 263.25 270.52 2,334,671 +3.51(+1.31%)
May 06, 2022 269.35 269.35 261.90 267.02 1,800,479 -3.49(-1.29%)
May 05, 2022 273.59 275.59 267.24 270.50 2,180,711 -5.45(-1.98%)
May 04, 2022 264.15 276.56 263.92 275.96 2,108,177 +12.85(+4.89%)
May 03, 2022 262.24 264.77 259.73 263.10 2,054,152 +0.58(+0.22%)
May 02, 2022 267.43 271.72 259.72 262.53 2,938,644 -6.04(-2.25%)
Apr 29, 2022 273.51 278.37 267.53 268.56 3,178,284 -6.20(-2.26%)
Apr 28, 2022 276.42 278.07 269.83 274.76 2,423,528 +1.88(+0.69%)
Apr 27, 2022 266.39 277.38 266.11 272.88 4,044,267 +7.82(+2.95%)
Apr 26, 2022 262.53 269.51 260.12 265.06 5,131,285 +22.81(+9.41%)
Apr 25, 2022 239.43 242.57 235.10 242.25 1,779,881 +3.03(+1.27%)
Apr 22, 2022 245.31 245.31 238.95 239.22 1,460,472 -6.53(-2.66%)
Apr 21, 2022 250.42 252.42 245.48 245.75 1,442,001 -1.45(-0.58%)
Apr 20, 2022 249.10 252.65 245.18 247.20 1,746,158 +0.82(+0.33%)
Apr 19, 2022 240.91 247.94 240.91 246.38 1,305,930 +5.94(+2.47%)
Apr 18, 2022 243.95 246.70 239.67 240.44 1,422,365 -6.57(-2.66%)
Apr 14, 2022 253.79 255.18 246.87 247.01 1,276,552 -5.37(-2.13%)
Apr 13, 2022 249.79 253.68 248.31 252.39 1,312,900 +1.42(+0.56%)
Apr 12, 2022 256.87 259.03 249.89 250.97 878,068 -4.05(-1.59%)
Apr 11, 2022 255.98 258.31 254.66 255.02 1,019,667 -2.60(-1.01%)
Apr 08, 2022 258.83 260.57 256.29 257.62 1,158,263 -0.07(-0.03%)
Apr 07, 2022 255.18 258.06 252.32 257.69 1,596,510 +1.17(+0.46%)
Apr 06, 2022 249.96 257.51 248.38 256.52 1,711,108 +4.55(+1.81%)
Apr 05, 2022 252.27 256.20 250.78 251.97 1,641,507 -1.04(-0.41%)
Apr 04, 2022 247.91 253.05 246.45 253.01 1,625,349 +3.74(+1.50%)
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.