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

Sherwin-Williams (NY: SHW )

378.52 -1.23 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 237.90 240.87 236.41 236.86 2,016,375 -1.08(-0.45%)
Jul 28, 2022 225.98 240.44 225.67 237.93 2,552,002 +10.84(+4.77%)
Jul 27, 2022 221.44 228.38 216.10 227.10 7,409,871 -21.85(-8.78%)
Jul 26, 2022 251.60 251.88 247.24 248.95 1,395,655 -4.62(-1.82%)
Jul 25, 2022 252.39 254.38 250.40 253.57 1,220,251 +0.00(+0.00%)
Jul 22, 2022 253.22 257.70 251.46 253.57 1,528,993 +2.37(+0.94%)
Jul 21, 2022 245.20 251.69 244.47 251.20 1,110,313 +6.91(+2.83%)
Jul 20, 2022 243.03 245.26 241.01 244.29 1,085,590 +2.01(+0.83%)
Jul 19, 2022 241.04 242.80 237.94 242.28 1,057,137 +4.14(+1.74%)
Jul 18, 2022 240.94 241.90 236.99 238.14 1,296,889 -2.27(-0.94%)
Jul 15, 2022 243.40 243.83 238.69 240.41 1,133,396 +1.11(+0.46%)
Jul 14, 2022 237.18 240.01 235.53 239.31 1,121,821 -1.25(-0.52%)
Jul 13, 2022 234.96 241.38 232.87 240.56 1,336,587 -0.82(-0.34%)
Jul 12, 2022 239.93 246.88 238.49 241.38 1,727,266 +4.50(+1.90%)
Jul 11, 2022 231.28 238.55 231.05 236.88 1,240,204 +3.59(+1.54%)
Jul 08, 2022 233.49 234.62 231.20 233.28 943,339 -1.18(-0.50%)
Jul 07, 2022 235.73 240.60 234.19 234.46 1,561,054 -3.18(-1.34%)
Jul 06, 2022 237.74 241.85 235.32 237.64 1,856,692 +0.50(+0.21%)
Jul 05, 2022 228.10 237.56 226.12 237.14 2,381,406 +6.85(+2.98%)
Jul 01, 2022 220.27 230.54 219.67 230.29 2,346,970 +11.08(+5.06%)
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%)
Apr 01, 2022 245.51 249.43 243.83 249.27 1,411,106 +5.46(+2.24%)
Mar 31, 2022 247.55 249.56 243.81 243.81 1,859,991 -3.31(-1.34%)
Mar 30, 2022 251.02 252.10 246.32 247.12 1,185,104 -6.19(-2.44%)
Mar 29, 2022 253.02 258.27 250.35 253.31 1,949,421 +8.57(+3.50%)
Mar 28, 2022 239.83 244.79 238.43 244.75 1,312,605 +5.25(+2.19%)
Mar 25, 2022 243.49 244.95 238.77 239.50 1,170,574 -4.61(-1.89%)
Mar 24, 2022 242.68 244.19 240.86 244.11 1,402,412 +2.24(+0.92%)
Mar 23, 2022 242.64 243.95 241.06 241.88 1,306,891 -2.47(-1.01%)
Mar 22, 2022 245.64 246.28 242.77 244.35 1,436,274 +4.25(+1.77%)
Mar 21, 2022 245.35 246.02 238.46 240.10 1,162,962 -5.58(-2.27%)
Mar 18, 2022 242.36 246.75 239.18 245.68 2,117,600 +3.92(+1.62%)
Mar 17, 2022 236.87 241.77 235.87 241.76 1,442,598 +3.07(+1.28%)
Mar 16, 2022 239.28 243.79 234.08 238.69 1,690,456 +1.89(+0.80%)
Mar 15, 2022 234.15 238.79 233.70 236.80 1,799,482 +4.70(+2.02%)
Mar 14, 2022 229.40 234.09 227.98 232.10 1,372,612 +3.95(+1.73%)
Mar 11, 2022 232.47 233.57 227.89 228.15 1,300,184 -3.87(-1.67%)
Mar 10, 2022 232.83 230.36 232.02 1,712,171 -4.06(-1.72%)
Mar 09, 2022 236.35 238.85 232.47 236.09 1,931,753 +1.82(+0.78%)
Mar 08, 2022 236.81 242.31 230.70 234.27 2,097,873 -3.03(-1.28%)
Mar 07, 2022 251.46 252.49 237.25 237.30 2,250,063 -15.18(-6.01%)
Mar 04, 2022 249.52 252.73 247.62 252.47 1,682,836 +0.44(+0.17%)
Mar 03, 2022 256.70 257.79 250.26 252.04 1,021,622 -2.13(-0.84%)
Mar 02, 2022 250.09 255.10 249.63 254.16 1,483,815 +4.58(+1.84%)
Mar 01, 2022 255.44 257.33 248.04 249.58 2,366,300 -7.42(-2.89%)
Feb 28, 2022 258.57 260.59 254.76 257.01 2,370,185 -4.04(-1.55%)
Feb 25, 2022 253.51 261.17 254.41 261.05 1,457,770 +8.72(+3.46%)
Feb 24, 2022 247.05 252.95 245.01 252.33 2,062,892 -0.45(-0.18%)
Feb 23, 2022 256.19 257.35 252.53 252.78 2,156,476 -2.12(-0.83%)
Feb 22, 2022 259.07 259.91 252.51 254.90 2,143,504 -6.32(-2.42%)
Feb 18, 2022 261.23 0 +0.83(+0.32%)
Feb 17, 2022 264.32 266.09 259.65 260.40 970,889 -5.27(-1.98%)
Feb 16, 2022 264.92 266.06 260.07 265.67 948,127 +1.03(+0.39%)
Feb 15, 2022 267.73 268.03 263.34 264.64 1,197,482 +1.06(+0.40%)
Feb 14, 2022 266.56 267.63 262.31 263.57 1,102,816 -2.55(-0.96%)
Feb 11, 2022 271.82 272.78 265.25 266.13 1,298,236 -6.66(-2.44%)
Feb 10, 2022 275.95 278.14 271.40 272.78 1,247,002 -6.52(-2.33%)
Feb 09, 2022 275.77 281.13 275.74 279.30 1,114,589 +6.77(+2.49%)
Feb 08, 2022 272.95 273.82 270.88 272.53 1,155,394 +0.44(+0.16%)
Feb 07, 2022 274.95 275.46 272.09 272.09 1,513,579 -2.45(-0.89%)
Feb 04, 2022 278.72 278.80 273.44 274.54 1,497,985 -5.94(-2.12%)
Feb 03, 2022 284.07 280.06 280.48 1,024,997 -6.32(-2.20%)
Feb 02, 2022 286.20 288.20 282.76 286.81 1,221,234 +1.20(+0.42%)
Feb 01, 2022 281.36 286.79 277.42 285.61 2,279,173 +6.41(+2.30%)
Jan 31, 2022 279.67 279.19 2,564,198 -1.16(-0.41%)
Jan 28, 2022 275.17 280.50 266.79 280.35 2,377,467 +4.41(+1.60%)
Jan 27, 2022 282.87 287.41 272.67 275.94 3,462,957 -9.33(-3.27%)
Jan 26, 2022 287.47 292.33 284.27 285.27 3,615,392 -1.47(-0.51%)
Jan 25, 2022 286.99 290.37 283.10 286.75 2,984,241 -4.15(-1.43%)
Jan 24, 2022 279.92 291.99 277.63 290.90 3,065,560 +5.53(+1.94%)
Jan 21, 2022 290.06 294.14 285.29 285.37 2,180,613 -4.69(-1.62%)
Jan 20, 2022 297.52 299.72 289.17 290.06 1,540,614 -5.97(-2.02%)
Jan 19, 2022 298.83 301.31 295.82 296.03 1,908,240 -2.37(-0.79%)
Jan 18, 2022 293.03 299.11 290.18 298.40 2,809,907 -2.18(-0.73%)
Jan 14, 2022 300.58 0 -8.70(-2.81%)
Jan 13, 2022 314.01 316.21 308.56 309.29 1,062,239 -4.09(-1.31%)
Jan 12, 2022 317.04 317.69 311.14 313.38 1,222,645 -2.84(-0.90%)
Jan 11, 2022 315.16 316.38 309.94 316.21 1,091,496 +1.17(+0.37%)
Jan 10, 2022 314.07 315.20 308.97 315.05 1,645,737 +0.08(+0.02%)
Jan 07, 2022 324.50 324.67 314.45 314.97 1,360,189 -10.08(-3.10%)
Jan 06, 2022 327.29 328.85 324.35 325.04 971,913 -2.72(-0.83%)
Jan 05, 2022 327.94 333.82 325.46 327.76 1,213,181 +0.61(+0.19%)
Jan 04, 2022 325.78 329.06 323.91 327.15 1,752,478 -3.31(-1.00%)
Jan 03, 2022 339.58 341.44 326.80 330.46 1,523,028 -12.71(-3.70%)
Dec 31, 2021 340.64 344.25 340.32 343.17 874,467 +1.75(+0.51%)
Dec 30, 2021 343.06 345.11 340.84 341.41 421,454 -0.98(-0.28%)
Dec 29, 2021 338.89 343.37 338.87 342.39 497,384 +2.88(+0.85%)
Dec 28, 2021 338.82 340.74 337.24 339.50 616,979 +2.78(+0.82%)
Dec 27, 2021 330.60 337.68 330.60 336.73 864,066 +6.99(+2.12%)
Dec 23, 2021 329.88 333.39 329.14 329.74 806,200 -0.33(-0.10%)
Dec 22, 2021 325.47 330.55 325.15 330.07 466,032 +4.12(+1.26%)
Dec 21, 2021 328.18 330.64 324.05 325.95 1,072,490 -1.17(-0.36%)
Dec 20, 2021 328.99 329.37 320.60 327.12 1,183,836 -4.63(-1.40%)
Dec 17, 2021 337.81 337.81 330.03 331.75 2,415,856 -7.61(-2.24%)
Dec 16, 2021 338.59 340.79 336.72 339.36 969,294 +2.54(+0.76%)
Dec 15, 2021 330.14 336.87 329.47 336.81 1,450,190 +2.81(+0.84%)
Dec 14, 2021 337.51 337.51 331.38 334.01 942,903 -3.16(-0.94%)
Dec 13, 2021 337.92 339.65 334.43 337.17 1,034,312 -0.45(-0.13%)
Dec 10, 2021 337.56 339.23 335.01 337.61 677,020 +2.52(+0.75%)
Dec 09, 2021 335.11 338.44 334.36 335.09 685,792 +1.61(+0.48%)
Dec 08, 2021 333.75 335.30 330.42 333.48 863,248 +0.44(+0.13%)
Dec 07, 2021 335.82 336.99 332.38 333.04 1,294,599 +0.62(+0.19%)
Dec 06, 2021 336.48 336.57 331.16 332.42 1,153,087 -1.24(-0.37%)
Dec 03, 2021 331.48 338.18 328.29 333.66 1,841,703 +2.66(+0.80%)
Dec 02, 2021 323.26 334.16 322.31 331.00 1,521,335 +8.50(+2.63%)
Dec 01, 2021 324.89 330.99 322.38 322.50 1,860,868 -0.28(-0.09%)
Nov 30, 2021 324.44 328.79 320.99 322.78 2,714,084 -2.96(-0.91%)
Nov 29, 2021 317.03 326.70 315.35 325.75 1,672,230 +10.70(+3.40%)
Nov 26, 2021 315.65 320.34 314.75 315.05 1,057,571 -4.60(-1.44%)
Nov 24, 2021 318.65 320.17 317.91 319.64 931,001 +0.52(+0.16%)
Nov 23, 2021 320.60 322.79 317.76 319.13 1,051,573 -2.26(-0.70%)
Nov 22, 2021 324.19 326.94 321.35 321.39 997,308 -2.38(-0.73%)
Nov 19, 2021 323.44 326.22 320.91 323.77 1,391,373 +1.47(+0.46%)
Nov 18, 2021 324.87 323.09 322.15 322.30 1,155,651 -1.82(-0.56%)
Nov 17, 2021 328.86 331.21 323.92 324.12 1,163,177 -5.33(-1.62%)
Nov 16, 2021 324.33 330.84 323.84 329.45 1,305,015 +5.63(+1.74%)
Nov 15, 2021 321.32 323.96 318.96 323.82 875,963 +1.41(+0.44%)
Nov 12, 2021 318.17 322.50 317.15 322.40 1,246,544 +5.25(+1.66%)
Nov 11, 2021 315.16 317.26 314.23 317.15 637,899 +1.35(+0.43%)
Nov 10, 2021 314.54 315.80 1,000,334 +0.55(+0.17%)
Nov 09, 2021 311.92 315.83 310.69 315.25 802,769 +3.16(+1.01%)
Nov 08, 2021 311.63 313.73 310.75 312.09 786,518 +1.72(+0.55%)
Nov 05, 2021 310.26 313.58 308.70 310.37 1,129,336 +0.43(+0.14%)
Nov 04, 2021 304.50 310.25 304.46 309.94 1,069,954 +4.21(+1.38%)
Nov 03, 2021 305.69 306.38 301.85 305.73 1,317,414 +1.43(+0.47%)
Nov 02, 2021 302.88 305.66 302.48 304.30 1,022,523 +2.63(+0.87%)
Nov 01, 2021 308.03 307.35 301.63 301.67 1,319,906 -6.34(-2.06%)
Oct 29, 2021 312.59 314.72 306.06 308.02 1,567,228 -4.68(-1.50%)
Oct 28, 2021 308.08 315.03 305.96 312.70 1,184,172 +3.93(+1.27%)
Oct 27, 2021 308.98 312.94 307.73 308.77 1,403,488 +1.32(+0.43%)
Oct 26, 2021 301.30 307.44 1,985,936 +6.13(+2.03%)
Oct 25, 2021 299.64 302.32 298.42 301.31 1,082,328 +3.02(+1.01%)
Oct 22, 2021 298.45 300.08 297.93 298.30 671,842 -0.16(-0.05%)
Oct 21, 2021 293.70 298.61 292.41 298.45 997,673 +4.77(+1.62%)
Oct 20, 2021 291.20 293.74 289.28 293.69 870,685 +3.50(+1.21%)
Oct 19, 2021 290.75 289.28 288.00 290.18 675,222 +0.91(+0.31%)
Oct 18, 2021 286.81 289.32 286.27 289.28 778,334 +0.93(+0.32%)
Oct 15, 2021 286.06 289.17 283.98 288.35 1,088,252 +4.06(+1.43%)
Oct 14, 2021 280.91 284.42 277.29 284.29 1,109,404 +2.22(+0.79%)
Oct 13, 2021 285.53 285.53 278.81 282.07 861,621 -1.87(-0.66%)
Oct 12, 2021 281.35 285.37 280.46 283.94 1,272,269 +3.47(+1.24%)
Oct 11, 2021 281.16 284.54 280.45 280.46 879,023 -1.65(-0.59%)
Oct 08, 2021 285.78 286.86 280.22 282.12 1,204,403 -3.66(-1.28%)
Oct 07, 2021 288.27 291.65 285.03 285.78 1,466,067 -0.11(-0.04%)
Oct 06, 2021 281.86 286.03 280.14 285.88 1,448,444 +2.45(+0.86%)
Oct 05, 2021 278.36 284.94 277.30 283.43 1,615,113 +5.89(+2.12%)
Oct 04, 2021 277.25 281.16 276.01 277.55 1,524,881 +0.24(+0.09%)
Oct 01, 2021 273.16 281.84 272.63 277.30 1,848,009 +5.17(+1.90%)
Sep 30, 2021 275.61 276.49 271.20 272.14 1,717,424 -2.46(-0.90%)
Sep 29, 2021 266.04 277.71 264.63 274.60 2,652,936 +2.57(+0.94%)
Sep 28, 2021 277.98 278.69 271.14 272.03 1,663,959 -7.77(-2.78%)
Sep 27, 2021 282.10 283.45 279.65 279.80 805,609 -4.08(-1.44%)
Sep 24, 2021 285.02 285.87 283.17 283.88 767,582 -2.38(-0.83%)
Sep 23, 2021 285.38 287.61 284.40 286.26 877,973 +2.20(+0.77%)
Sep 22, 2021 283.94 286.31 282.59 284.06 835,286 +1.59(+0.56%)
Sep 21, 2021 285.51 285.78 281.80 282.48 825,082 -1.37(-0.48%)
Sep 20, 2021 281.18 285.38 280.32 283.85 1,132,522 -1.92(-0.67%)
Sep 17, 2021 288.37 288.98 285.07 285.77 1,914,364 -4.16(-1.44%)
Sep 16, 2021 290.80 291.13 288.29 289.93 661,391 -1.35(-0.46%)
Sep 15, 2021 292.29 292.46 288.70 291.28 623,409 +0.54(+0.18%)
Sep 14, 2021 293.86 294.30 289.79 290.75 1,097,001 -3.12(-1.06%)
Sep 13, 2021 295.33 296.58 292.54 293.87 1,223,454 +1.39(+0.48%)
Sep 10, 2021 289.19 295.82 289.19 292.48 1,235,297 +3.25(+1.12%)
Sep 09, 2021 286.20 291.20 286.06 289.23 1,756,447 +0.59(+0.21%)
Sep 08, 2021 290.57 291.25 286.12 288.64 1,735,466 -5.98(-2.03%)
Sep 07, 2021 294.14 296.78 291.95 294.62 964,822 -4.47(-1.49%)
Sep 03, 2021 298.68 302.00 297.48 299.09 808,775 -1.24(-0.41%)
Sep 02, 2021 298.32 300.41 297.27 300.32 847,633 +2.71(+0.91%)
Sep 01, 2021 294.41 298.44 293.82 297.61 701,033 +2.18(+0.74%)
Aug 31, 2021 296.72 297.02 294.40 295.43 989,948 -1.60(-0.54%)
Aug 30, 2021 296.31 299.15 295.61 297.02 632,235 +2.37(+0.81%)
Aug 27, 2021 295.21 296.59 294.31 294.65 701,267 +0.58(+0.20%)
Aug 26, 2021 295.16 295.16 291.27 294.07 691,775 -0.45(-0.15%)
Aug 25, 2021 292.79 295.36 291.44 294.51 946,595 -0.37(-0.13%)
Aug 24, 2021 296.75 296.76 294.38 294.88 571,413 -1.57(-0.53%)
Aug 23, 2021 299.12 301.57 296.31 296.45 706,008 -2.28(-0.76%)
Aug 20, 2021 295.32 300.19 294.95 298.73 884,616 +4.30(+1.46%)
Aug 19, 2021 290.61 295.33 290.61 294.43 727,340 +2.02(+0.69%)
Aug 18, 2021 296.10 296.77 292.18 292.40 875,761 -3.70(-1.25%)
Aug 17, 2021 297.18 297.60 293.75 296.10 895,801 -2.76(-0.92%)
Aug 16, 2021 296.51 299.89 294.83 298.86 879,132 +2.04(+0.69%)
Aug 13, 2021 294.93 298.44 294.92 296.82 938,202 +1.89(+0.64%)
Aug 12, 2021 292.84 295.54 290.89 294.93 1,364,867 +1.34(+0.46%)
Aug 11, 2021 288.73 294.27 288.49 293.59 1,185,808 +6.08(+2.11%)
Aug 10, 2021 289.10 289.48 287.24 287.51 641,415 -1.30(-0.45%)
Aug 09, 2021 288.55 289.24 287.15 288.81 887,687 +0.45(+0.15%)
Aug 06, 2021 287.00 289.64 287.00 288.36 730,609 +1.25(+0.44%)
Aug 05, 2021 288.69 290.34 286.04 287.11 985,145 -0.55(-0.19%)
Aug 04, 2021 286.74 289.05 286.04 287.66 948,464 +0.24(+0.08%)
Aug 03, 2021 283.00 287.53 282.59 287.42 888,747 +4.28(+1.51%)
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.