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 (%)
Aug 31, 2023 268.37 270.65 267.49 269.34 1,503,226 +1.59(+0.59%)
Aug 30, 2023 268.54 269.66 267.34 267.76 952,456 -0.34(-0.13%)
Aug 29, 2023 263.96 268.19 262.30 268.09 1,474,668 +4.06(+1.54%)
Aug 28, 2023 262.25 266.24 262.06 264.03 1,746,635 +1.71(+0.65%)
Aug 25, 2023 267.29 267.69 262.02 262.31 1,491,173 -4.56(-1.71%)
Aug 24, 2023 269.05 271.01 266.52 266.87 937,407 -2.79(-1.04%)
Aug 23, 2023 269.00 271.22 268.22 269.67 1,800,458 +1.63(+0.61%)
Aug 22, 2023 269.76 270.76 266.03 268.04 1,024,947 +0.03(+0.01%)
Aug 21, 2023 267.97 269.74 265.45 268.01 972,849 +0.23(+0.09%)
Aug 18, 2023 263.99 268.61 262.77 267.79 1,453,301 +2.10(+0.79%)
Aug 17, 2023 270.54 271.62 265.23 265.68 1,199,606 -4.40(-1.63%)
Aug 16, 2023 272.96 273.69 269.67 270.08 1,680,446 -2.17(-0.80%)
Aug 15, 2023 272.28 274.92 272.02 272.25 1,038,175 -1.36(-0.50%)
Aug 14, 2023 270.36 273.69 269.50 273.60 1,374,292 +2.88(+1.06%)
Aug 11, 2023 270.32 271.44 268.53 270.72 1,254,286 +0.85(+0.31%)
Aug 10, 2023 269.28 273.06 269.05 269.87 1,124,662 +1.33(+0.50%)
Aug 09, 2023 269.60 271.36 268.41 268.54 1,354,669 -1.28(-0.48%)
Aug 08, 2023 269.02 269.99 266.37 269.82 975,016 -1.49(-0.55%)
Aug 07, 2023 271.99 273.54 269.74 271.32 1,108,817 +0.75(+0.28%)
Aug 04, 2023 273.04 273.97 269.51 270.56 1,231,929 +0.33(+0.12%)
Aug 03, 2023 274.00 274.88 269.69 270.24 1,598,087 -4.40(-1.60%)
Aug 02, 2023 274.37 276.42 272.64 274.64 1,253,540 -2.49(-0.90%)
Aug 01, 2023 273.19 278.53 272.27 277.13 2,035,796 +3.66(+1.34%)
Jul 31, 2023 278.40 278.90 269.69 273.47 1,799,686 -3.58(-1.29%)
Jul 28, 2023 276.81 279.02 275.63 277.05 1,215,264 +3.03(+1.10%)
Jul 27, 2023 278.60 280.69 272.61 274.03 1,910,631 -3.80(-1.37%)
Jul 26, 2023 276.40 278.37 274.29 277.82 2,314,387 +4.89(+1.79%)
Jul 25, 2023 272.10 279.88 271.87 272.94 4,085,221 +7.85(+2.96%)
Jul 24, 2023 265.49 265.86 262.72 265.09 2,300,784 -0.70(-0.26%)
Jul 21, 2023 262.53 266.79 258.85 265.79 2,324,075 +2.37(+0.90%)
Jul 20, 2023 264.16 265.73 262.63 263.41 1,269,890 -1.66(-0.63%)
Jul 19, 2023 265.24 267.34 263.99 265.08 1,401,207 +0.32(+0.12%)
Jul 18, 2023 265.23 268.21 262.92 264.76 1,641,602 -0.14(-0.05%)
Jul 17, 2023 264.21 265.32 262.67 264.90 956,070 +0.78(+0.30%)
Jul 14, 2023 263.42 264.75 261.41 264.12 1,149,726 +0.73(+0.28%)
Jul 13, 2023 260.52 263.53 259.21 263.38 1,166,911 +3.06(+1.17%)
Jul 12, 2023 262.10 262.53 258.40 260.33 928,082 +1.81(+0.70%)
Jul 11, 2023 255.37 258.69 254.90 258.52 779,068 +4.40(+1.73%)
Jul 10, 2023 252.59 256.94 252.42 254.12 1,058,889 +1.49(+0.59%)
Jul 07, 2023 253.79 255.61 252.36 252.62 1,030,206 -1.93(-0.76%)
Jul 06, 2023 252.47 254.89 250.04 254.55 1,315,309 -1.40(-0.55%)
Jul 05, 2023 259.74 260.24 255.14 255.95 2,091,576 -5.29(-2.03%)
Jul 03, 2023 260.06 261.64 259.24 261.24 761,483 -1.38(-0.52%)
Jun 30, 2023 259.63 263.59 258.86 262.61 1,788,624 +4.18(+1.62%)
Jun 29, 2023 252.55 259.50 252.33 258.43 1,426,357 +5.21(+2.06%)
Jun 28, 2023 254.76 257.74 251.76 253.22 1,857,861 -0.66(-0.26%)
Jun 27, 2023 249.22 255.86 248.70 253.88 1,815,330 +4.93(+1.98%)
Jun 26, 2023 247.32 249.21 245.31 248.95 1,121,761 +4.62(+1.89%)
Jun 23, 2023 240.98 245.33 239.79 244.34 1,637,277 +0.75(+0.31%)
Jun 22, 2023 246.16 246.44 242.77 243.58 829,558 -0.99(-0.40%)
Jun 21, 2023 245.26 246.73 243.08 244.57 981,209 -1.08(-0.44%)
Jun 20, 2023 242.64 246.43 242.31 245.65 1,223,824 +0.48(+0.19%)
Jun 16, 2023 247.97 247.97 244.86 245.18 2,269,636 -1.56(-0.63%)
Jun 15, 2023 243.71 248.26 242.13 246.74 1,056,813 +3.58(+1.47%)
Jun 14, 2023 247.04 247.06 242.02 243.16 1,181,827 -1.33(-0.54%)
Jun 13, 2023 242.31 244.81 241.97 244.48 814,771 +2.25(+0.93%)
Jun 12, 2023 239.02 242.29 237.42 242.23 1,037,947 +4.11(+1.72%)
Jun 09, 2023 239.35 239.35 236.41 238.12 1,033,194 -2.46(-1.02%)
Jun 08, 2023 238.48 243.08 237.61 240.59 1,641,668 +2.46(+1.03%)
Jun 07, 2023 237.16 239.95 236.82 238.12 1,360,431 +0.45(+0.19%)
Jun 06, 2023 236.86 240.18 235.64 237.67 954,426 +0.56(+0.24%)
Jun 05, 2023 237.93 240.55 237.01 237.10 1,323,818 -1.09(-0.46%)
Jun 02, 2023 234.44 240.18 234.35 238.19 1,712,427 +5.88(+2.53%)
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.