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

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 204.93 207.23 201.16 201.33 1,537,848 -3.04(-1.49%)
Sep 29, 2022 207.71 208.12 202.87 204.37 1,119,546 -5.14(-2.45%)
Sep 28, 2022 208.15 210.61 204.71 209.51 1,606,308 +4.44(+2.16%)
Sep 27, 2022 207.88 209.16 202.60 205.08 1,564,312 -0.43(-0.21%)
Sep 26, 2022 207.53 208.78 203.39 205.51 1,813,605 -2.18(-1.05%)
Sep 23, 2022 203.02 209.38 202.95 207.69 1,638,084 +3.12(+1.52%)
Sep 22, 2022 208.19 208.95 204.21 204.58 2,251,514 -5.69(-2.71%)
Sep 21, 2022 216.42 217.46 210.09 210.27 1,217,477 -4.91(-2.28%)
Sep 20, 2022 216.33 216.84 213.45 215.18 1,208,169 -4.28(-1.95%)
Sep 19, 2022 217.17 219.78 216.89 219.45 1,179,521 +1.59(+0.73%)
Sep 16, 2022 216.03 219.44 216.03 217.86 2,451,579 -2.27(-1.03%)
Sep 15, 2022 222.22 226.02 219.79 220.13 1,118,715 -1.95(-0.88%)
Sep 14, 2022 226.22 226.56 220.13 222.08 1,384,187 -4.93(-2.17%)
Sep 13, 2022 232.19 232.78 226.42 227.01 1,102,573 -11.91(-4.98%)
Sep 12, 2022 237.89 240.73 236.98 238.91 1,502,933 +2.58(+1.09%)
Sep 09, 2022 237.17 238.31 235.51 236.34 1,340,696 -0.42(-0.18%)
Sep 08, 2022 232.80 237.10 231.56 236.76 1,199,710 +2.09(+0.89%)
Sep 07, 2022 225.77 234.72 224.43 234.67 1,458,849 +10.10(+4.50%)
Sep 06, 2022 228.62 228.38 224.07 224.57 1,325,124 -3.37(-1.48%)
Sep 02, 2022 231.32 232.32 227.00 227.94 1,219,490 -0.51(-0.22%)
Sep 01, 2022 227.23 229.51 226.24 228.45 1,601,750 +0.23(+0.10%)
Aug 31, 2022 233.95 234.02 228.19 228.22 1,772,420 -2.85(-1.23%)
Aug 30, 2022 232.00 234.19 230.50 231.08 1,366,394 +0.97(+0.42%)
Aug 29, 2022 229.93 232.42 227.77 230.10 1,277,054 -1.66(-0.72%)
Aug 26, 2022 240.91 240.91 231.60 231.76 1,204,071 -8.68(-3.61%)
Aug 25, 2022 237.29 240.54 236.05 240.45 839,262 +4.92(+2.09%)
Aug 24, 2022 234.28 238.64 233.16 235.53 1,489,106 +1.43(+0.61%)
Aug 23, 2022 235.36 236.83 233.00 234.11 1,262,353 -3.30(-1.39%)
Aug 22, 2022 237.46 240.45 236.42 237.41 1,083,495 -3.09(-1.28%)
Aug 19, 2022 243.85 244.71 240.06 240.50 955,883 -4.32(-1.76%)
Aug 18, 2022 246.62 247.75 243.30 244.81 1,284,043 -1.87(-0.76%)
Aug 17, 2022 247.56 249.30 245.29 246.68 1,447,026 -4.71(-1.87%)
Aug 16, 2022 250.49 253.99 250.26 251.39 1,395,899 -1.05(-0.42%)
Aug 15, 2022 247.35 253.36 246.55 252.44 1,359,501 +5.62(+2.28%)
Aug 12, 2022 240.44 247.03 239.34 246.82 1,507,778 +7.47(+3.12%)
Aug 11, 2022 241.55 242.63 237.51 239.34 1,656,349 +0.25(+0.10%)
Aug 10, 2022 233.35 242.51 232.65 239.10 2,512,661 +11.16(+4.90%)
Aug 09, 2022 234.91 235.63 227.76 227.94 2,096,626 -7.97(-3.38%)
Aug 08, 2022 235.23 238.28 234.18 235.91 1,548,118 +3.34(+1.44%)
Aug 05, 2022 235.44 236.23 231.24 232.57 1,993,127 -5.90(-2.47%)
Aug 04, 2022 235.01 240.10 235.01 238.46 1,036,486 +3.70(+1.58%)
Aug 03, 2022 238.17 238.59 233.29 234.76 1,924,071 -4.21(-1.76%)
Aug 02, 2022 239.44 240.70 234.89 238.97 2,018,387 +0.51(+0.21%)
Aug 01, 2022 235.80 239.10 234.28 238.46 2,204,144 +1.13(+0.48%)
Jul 29, 2022 238.37 241.35 236.88 237.33 2,012,330 -1.08(-0.45%)
Jul 28, 2022 226.44 240.93 226.12 238.41 2,546,883 +10.86(+4.77%)
Jul 27, 2022 221.88 228.84 216.54 227.55 7,395,009 -21.90(-8.78%)
Jul 26, 2022 252.11 252.38 247.73 249.45 1,392,855 -4.63(-1.82%)
Jul 25, 2022 252.90 254.89 250.90 254.08 1,217,803 +0.00(+0.00%)
Jul 22, 2022 253.72 258.22 251.97 254.08 1,525,926 +2.37(+0.94%)
Jul 21, 2022 245.69 252.19 244.97 251.71 1,108,086 +6.93(+2.83%)
Jul 20, 2022 243.52 245.75 241.49 244.78 1,083,413 +2.01(+0.83%)
Jul 19, 2022 241.52 243.29 238.42 242.77 1,055,017 +4.15(+1.74%)
Jul 18, 2022 241.42 242.38 237.46 238.62 1,294,288 -2.28(-0.94%)
Jul 15, 2022 243.89 244.32 239.17 240.89 1,131,123 +1.11(+0.46%)
Jul 14, 2022 237.66 240.49 236.00 239.79 1,119,571 -1.26(-0.52%)
Jul 13, 2022 235.43 241.87 233.34 241.04 1,333,906 -0.82(-0.34%)
Jul 12, 2022 240.41 247.37 238.97 241.87 1,723,802 +4.51(+1.90%)
Jul 11, 2022 231.74 239.03 231.52 237.35 1,237,717 +3.60(+1.54%)
Jul 08, 2022 233.96 235.10 231.66 233.75 941,447 -1.18(-0.50%)
Jul 07, 2022 236.21 241.08 234.66 234.93 1,557,923 -3.19(-1.34%)
Jul 06, 2022 238.22 242.34 235.79 238.12 1,852,968 +0.50(+0.21%)
Jul 05, 2022 228.56 238.04 226.57 237.62 2,376,629 +6.87(+2.98%)
Jul 01, 2022 220.72 231.01 220.11 230.75 2,342,262 +11.10(+5.06%)
Jun 30, 2022 219.74 221.31 214.45 219.65 1,578,420 -1.47(-0.67%)
Jun 29, 2022 218.09 222.01 216.88 221.12 1,291,411 +2.06(+0.94%)
Jun 28, 2022 224.73 226.97 218.57 219.06 1,165,470 -3.78(-1.69%)
Jun 27, 2022 225.97 226.81 221.87 222.84 1,665,124 -4.01(-1.77%)
Jun 24, 2022 222.68 227.24 221.70 226.85 2,797,521 +6.24(+2.83%)
Jun 23, 2022 217.83 221.03 216.29 220.61 2,530,095 +3.62(+1.67%)
Jun 22, 2022 211.03 219.29 210.92 216.99 2,416,515 +1.03(+0.48%)
Jun 21, 2022 217.48 219.89 213.09 215.96 2,558,143 -2.59(-1.19%)
Jun 17, 2022 214.40 221.97 210.14 218.55 2,678,931 +3.77(+1.75%)
Jun 16, 2022 219.04 219.56 212.00 214.78 1,583,136 -9.85(-4.38%)
Jun 15, 2022 227.31 229.06 220.13 224.63 1,610,848 -0.48(-0.21%)
Jun 14, 2022 232.41 234.65 222.62 225.11 1,568,874 -8.22(-3.52%)
Jun 13, 2022 236.85 240.58 232.12 233.33 1,667,381 -9.38(-3.86%)
Jun 10, 2022 253.22 253.38 242.51 242.71 1,543,204 -14.29(-5.56%)
Jun 09, 2022 262.21 268.63 256.88 257.00 1,623,977 -5.97(-2.27%)
Jun 08, 2022 269.78 270.52 261.85 262.98 1,176,975 -8.98(-3.30%)
Jun 07, 2022 266.95 273.01 266.28 271.95 1,318,290 +2.16(+0.80%)
Jun 06, 2022 263.87 270.64 263.07 269.79 1,243,689 +6.03(+2.29%)
Jun 03, 2022 261.72 268.22 261.34 263.76 1,422,877 -0.60(-0.23%)
Jun 02, 2022 261.48 264.63 260.02 264.36 2,315,663 +4.15(+1.59%)
Jun 01, 2022 264.98 264.98 258.41 260.21 1,225,397 -2.73(-1.04%)
May 31, 2022 267.52 267.52 259.95 262.94 4,194,912 -8.15(-3.01%)
May 27, 2022 268.88 271.12 267.32 271.09 1,203,046 +4.30(+1.61%)
May 26, 2022 265.12 269.05 261.33 266.79 1,390,359 +6.72(+2.58%)
May 25, 2022 252.31 260.41 250.89 260.07 1,448,353 +7.33(+2.90%)
May 24, 2022 254.45 255.07 249.36 252.74 1,478,846 -1.59(-0.63%)
May 23, 2022 255.65 256.81 252.47 254.33 1,315,391 +1.30(+0.51%)
May 20, 2022 255.55 257.32 245.42 253.04 2,619,204 -1.39(-0.55%)
May 19, 2022 252.83 258.31 250.30 254.43 1,723,132 +0.30(+0.12%)
May 18, 2022 260.72 262.26 252.56 254.13 1,560,198 -9.40(-3.57%)
May 17, 2022 269.43 270.56 260.98 263.52 1,638,672 -2.06(-0.78%)
May 16, 2022 264.85 268.86 259.67 265.59 1,306,523 -1.92(-0.72%)
May 13, 2022 269.79 271.99 264.73 267.51 1,534,277 -1.18(-0.44%)
May 12, 2022 256.83 269.25 255.44 268.69 2,694,949 +9.66(+3.73%)
May 11, 2022 259.71 265.69 258.16 259.03 1,406,496 -1.66(-0.64%)
May 10, 2022 272.73 274.03 259.53 260.69 2,256,784 -10.37(-3.83%)
May 09, 2022 264.24 274.86 263.78 271.07 2,329,989 +3.51(+1.31%)
May 06, 2022 269.89 269.89 262.42 267.56 1,796,868 -3.49(-1.29%)
May 05, 2022 274.14 276.15 267.78 271.05 2,176,337 -5.46(-1.97%)
May 04, 2022 264.68 277.12 264.45 276.51 2,103,949 +12.88(+4.89%)
May 03, 2022 262.77 265.30 260.25 263.63 2,050,032 +0.58(+0.22%)
May 02, 2022 267.97 272.27 260.24 263.05 2,932,749 -6.05(-2.25%)
Apr 29, 2022 274.06 278.93 268.06 269.10 3,171,909 -6.21(-2.26%)
Apr 28, 2022 276.97 278.63 270.37 275.32 2,418,667 +1.89(+0.69%)
Apr 27, 2022 266.93 277.94 266.64 273.43 4,036,155 +7.84(+2.95%)
Apr 26, 2022 263.05 270.06 260.65 265.59 5,120,993 +22.85(+9.41%)
Apr 25, 2022 239.91 243.06 235.57 242.74 1,776,311 +3.03(+1.27%)
Apr 22, 2022 245.80 245.80 239.43 239.70 1,457,543 -6.55(-2.66%)
Apr 21, 2022 250.93 252.92 245.97 246.25 1,439,109 -1.45(-0.58%)
Apr 20, 2022 249.60 253.16 245.67 247.70 1,742,656 +0.82(+0.33%)
Apr 19, 2022 241.40 248.44 241.40 246.88 1,303,311 +5.95(+2.47%)
Apr 18, 2022 244.44 247.20 240.15 240.93 1,419,513 -6.59(-2.66%)
Apr 14, 2022 254.30 255.69 247.37 247.51 1,273,992 -5.38(-2.13%)
Apr 13, 2022 250.29 254.19 248.81 252.89 1,310,267 +1.42(+0.56%)
Apr 12, 2022 257.39 259.55 250.39 251.47 876,307 -4.06(-1.59%)
Apr 11, 2022 256.50 258.82 255.18 255.54 1,017,622 -2.60(-1.01%)
Apr 08, 2022 259.35 261.09 256.81 258.14 1,155,940 -0.07(-0.03%)
Apr 07, 2022 255.69 258.58 252.83 258.21 1,593,307 +1.18(+0.46%)
Apr 06, 2022 250.46 258.03 248.88 257.03 1,707,676 +4.56(+1.81%)
Apr 05, 2022 252.78 256.72 251.28 252.47 1,638,214 -1.05(-0.41%)
Apr 04, 2022 248.41 253.56 246.94 253.52 1,622,089 +3.75(+1.50%)
Apr 01, 2022 246.00 249.93 244.32 249.77 1,408,276 +5.47(+2.24%)
Mar 31, 2022 248.05 250.06 244.30 244.30 1,856,260 -3.32(-1.34%)
Mar 30, 2022 251.52 252.61 246.82 247.62 1,182,727 -6.21(-2.44%)
Mar 29, 2022 253.53 258.79 250.85 253.82 1,945,511 +8.58(+3.50%)
Mar 28, 2022 240.31 245.28 238.91 245.24 1,309,973 +5.26(+2.19%)
Mar 25, 2022 243.98 245.45 239.25 239.99 1,168,226 -4.62(-1.89%)
Mar 24, 2022 243.17 244.68 241.35 244.60 1,399,599 +2.24(+0.92%)
Mar 23, 2022 243.13 244.44 241.54 242.36 1,304,270 -2.48(-1.01%)
Mar 22, 2022 246.13 246.78 243.25 244.84 1,433,393 +4.26(+1.77%)
Mar 21, 2022 245.85 246.51 238.94 240.58 1,160,630 -5.59(-2.27%)
Mar 18, 2022 242.84 247.25 239.66 246.17 2,113,353 +3.92(+1.62%)
Mar 17, 2022 237.34 242.26 236.34 242.25 1,439,705 +3.07(+1.28%)
Mar 16, 2022 239.76 244.28 234.55 239.17 1,687,065 +1.90(+0.80%)
Mar 15, 2022 234.62 239.27 234.17 237.27 1,795,872 +4.71(+2.02%)
Mar 14, 2022 229.86 234.56 228.44 232.57 1,369,859 +3.95(+1.73%)
Mar 11, 2022 232.94 234.03 228.35 228.61 1,297,576 -3.88(-1.67%)
Mar 10, 2022 233.30 230.82 232.49 1,708,737 -4.07(-1.72%)
Mar 09, 2022 236.82 239.33 232.94 236.56 1,927,878 +1.82(+0.78%)
Mar 08, 2022 237.28 242.79 231.17 234.74 2,093,665 -3.03(-1.28%)
Mar 07, 2022 251.97 252.99 237.72 237.77 2,245,550 -15.21(-6.01%)
Mar 04, 2022 250.02 253.24 248.12 252.98 1,679,461 +0.44(+0.17%)
Mar 03, 2022 257.22 258.31 250.76 252.54 1,019,573 -2.13(-0.84%)
Mar 02, 2022 250.59 255.62 250.13 254.68 1,480,839 +4.59(+1.84%)
Mar 01, 2022 255.95 257.85 248.54 250.09 2,361,554 -7.44(-2.89%)
Feb 28, 2022 259.09 261.11 255.27 257.52 2,365,431 -4.05(-1.55%)
Feb 25, 2022 254.02 261.69 254.92 261.57 1,454,846 +8.74(+3.46%)
Feb 24, 2022 247.54 253.46 245.51 252.84 2,058,754 -0.45(-0.18%)
Feb 23, 2022 256.70 257.87 253.04 253.28 2,152,150 -2.13(-0.83%)
Feb 22, 2022 259.59 260.43 253.02 255.41 2,139,205 -6.34(-2.42%)
Feb 18, 2022 261.75 0 +0.83(+0.32%)
Feb 17, 2022 264.86 266.62 260.17 260.92 968,942 -5.28(-1.98%)
Feb 16, 2022 265.45 266.59 260.59 266.20 946,225 +1.03(+0.39%)
Feb 15, 2022 268.26 268.57 263.87 265.17 1,195,080 +1.06(+0.40%)
Feb 14, 2022 267.09 268.17 262.83 264.10 1,100,604 -2.56(-0.96%)
Feb 11, 2022 272.36 273.33 265.78 266.66 1,295,632 -6.67(-2.44%)
Feb 10, 2022 276.50 278.69 271.94 273.33 1,244,501 -6.53(-2.33%)
Feb 09, 2022 276.33 281.70 276.29 279.86 1,112,354 +6.79(+2.49%)
Feb 08, 2022 273.50 274.38 271.43 273.08 1,153,077 +0.44(+0.16%)
Feb 07, 2022 275.50 276.02 272.64 272.64 1,510,543 -2.45(-0.89%)
Feb 04, 2022 279.28 279.36 274.00 275.09 1,494,981 -5.96(-2.12%)
Feb 03, 2022 284.64 280.62 281.05 1,022,941 -6.34(-2.21%)
Feb 02, 2022 286.78 288.78 283.33 287.38 1,218,785 +1.20(+0.42%)
Feb 01, 2022 281.92 287.36 277.98 286.18 2,274,602 +6.43(+2.30%)
Jan 31, 2022 280.23 279.76 2,559,055 -1.16(-0.41%)
Jan 28, 2022 275.72 281.06 267.33 280.92 2,372,698 +4.42(+1.60%)
Jan 27, 2022 283.44 287.99 273.21 276.49 3,456,011 -9.35(-3.27%)
Jan 26, 2022 288.05 292.92 284.84 285.85 3,608,140 -1.47(-0.51%)
Jan 25, 2022 287.57 290.95 283.67 287.32 2,978,255 -4.16(-1.43%)
Jan 24, 2022 280.48 292.58 278.18 291.48 3,059,411 +5.54(+1.94%)
Jan 21, 2022 290.64 294.73 285.86 285.95 2,176,239 -4.70(-1.62%)
Jan 20, 2022 298.12 300.32 289.75 290.64 1,537,524 -5.99(-2.02%)
Jan 19, 2022 299.43 301.91 296.41 296.63 1,904,413 -2.37(-0.79%)
Jan 18, 2022 293.62 299.71 290.76 299.00 2,804,270 -2.19(-0.73%)
Jan 14, 2022 301.19 0 -8.72(-2.81%)
Jan 13, 2022 314.64 316.85 309.18 309.91 1,060,108 -4.10(-1.31%)
Jan 12, 2022 317.68 318.32 311.77 314.01 1,220,193 -2.84(-0.90%)
Jan 11, 2022 315.80 317.01 310.57 316.85 1,089,306 +1.17(+0.37%)
Jan 10, 2022 314.70 315.83 309.60 315.68 1,642,436 +0.08(+0.02%)
Jan 07, 2022 325.15 325.32 315.08 315.60 1,357,461 -10.10(-3.10%)
Jan 06, 2022 327.94 329.51 325.00 325.70 969,964 -2.72(-0.83%)
Jan 05, 2022 328.60 334.49 326.12 328.42 1,210,747 +0.62(+0.19%)
Jan 04, 2022 326.44 329.72 324.56 327.81 1,748,963 -3.32(-1.00%)
Jan 03, 2022 340.26 342.12 327.45 331.12 1,519,973 -12.73(-3.70%)
Dec 31, 2021 341.33 344.94 341.00 343.86 872,713 +1.76(+0.51%)
Dec 30, 2021 343.75 345.80 341.53 342.10 420,609 -0.98(-0.28%)
Dec 29, 2021 339.57 344.06 339.55 343.08 496,387 +2.89(+0.85%)
Dec 28, 2021 339.50 341.42 337.92 340.19 615,741 +2.78(+0.82%)
Dec 27, 2021 331.26 338.36 331.26 337.40 862,332 +7.00(+2.12%)
Dec 23, 2021 330.54 334.06 329.80 330.40 804,583 -0.33(-0.10%)
Dec 22, 2021 326.13 331.21 325.80 330.74 465,097 +4.13(+1.26%)
Dec 21, 2021 328.84 331.30 324.70 326.61 1,070,339 -1.17(-0.36%)
Dec 20, 2021 329.65 330.03 321.24 327.78 1,181,462 -4.64(-1.40%)
Dec 17, 2021 338.49 338.49 330.70 332.41 2,411,011 -7.63(-2.24%)
Dec 16, 2021 339.27 341.48 337.39 340.04 967,350 +2.55(+0.75%)
Dec 15, 2021 330.80 337.55 330.13 337.49 1,447,281 +2.81(+0.84%)
Dec 14, 2021 338.19 338.19 332.04 334.68 941,011 -3.16(-0.94%)
Dec 13, 2021 338.60 340.33 335.10 337.84 1,032,238 -0.45(-0.13%)
Dec 10, 2021 338.24 339.91 335.69 338.29 675,662 +2.53(+0.75%)
Dec 09, 2021 335.78 339.12 335.03 335.76 684,416 +1.61(+0.48%)
Dec 08, 2021 334.43 335.97 331.09 334.15 861,516 +0.44(+0.13%)
Dec 07, 2021 336.50 337.67 333.05 333.71 1,292,003 +0.62(+0.19%)
Dec 06, 2021 337.16 337.25 331.83 333.09 1,150,774 -1.24(-0.37%)
Dec 03, 2021 332.14 338.86 328.95 334.33 1,838,009 +2.66(+0.80%)
Dec 02, 2021 323.91 334.84 322.96 331.66 1,518,283 +8.51(+2.64%)
Dec 01, 2021 325.54 331.66 323.03 323.15 1,857,135 -0.28(-0.09%)
Nov 30, 2021 325.09 329.45 321.63 323.43 2,708,640 -2.97(-0.91%)
Nov 29, 2021 317.67 327.36 315.98 326.40 1,668,876 +10.72(+3.40%)
Nov 26, 2021 316.28 320.98 315.38 315.68 1,055,450 -4.61(-1.44%)
Nov 24, 2021 319.29 320.81 318.55 320.29 929,133 +0.52(+0.16%)
Nov 23, 2021 321.24 323.44 318.40 319.77 1,049,464 -2.27(-0.70%)
Nov 22, 2021 324.85 327.60 322.00 322.04 995,307 -2.38(-0.73%)
Nov 19, 2021 324.10 326.88 321.56 324.42 1,388,583 +1.47(+0.46%)
Nov 18, 2021 325.52 323.74 322.80 322.94 1,153,333 -1.83(-0.56%)
Nov 17, 2021 329.52 331.88 324.57 324.77 1,160,844 -5.34(-1.62%)
Nov 16, 2021 324.98 331.50 324.49 330.11 1,302,397 +5.64(+1.74%)
Nov 15, 2021 321.96 324.61 319.60 324.47 874,206 +1.41(+0.44%)
Nov 12, 2021 318.81 323.15 317.79 323.05 1,244,043 +5.26(+1.66%)
Nov 11, 2021 315.79 317.90 314.87 317.79 636,620 +1.35(+0.43%)
Nov 10, 2021 315.17 316.43 998,328 +0.55(+0.17%)
Nov 09, 2021 312.55 316.46 311.32 315.89 801,159 +3.17(+1.01%)
Nov 08, 2021 312.25 314.36 311.38 312.72 784,940 +1.73(+0.55%)
Nov 05, 2021 310.89 314.21 309.32 311.00 1,127,070 +0.43(+0.14%)
Nov 04, 2021 305.12 310.88 305.07 310.57 1,067,808 +4.22(+1.38%)
Nov 03, 2021 306.31 307.00 302.45 306.35 1,314,772 +1.43(+0.47%)
Nov 02, 2021 303.49 306.28 303.09 304.91 1,020,472 +2.63(+0.87%)
Nov 01, 2021 308.65 307.97 302.24 302.28 1,317,258 -6.36(-2.06%)
Oct 29, 2021 313.22 315.35 306.68 308.64 1,564,084 -4.69(-1.50%)
Oct 28, 2021 308.70 315.66 306.58 313.32 1,181,797 +3.94(+1.27%)
Oct 27, 2021 309.60 313.57 308.34 309.39 1,400,673 +1.33(+0.43%)
Oct 26, 2021 301.91 308.06 1,981,953 +6.14(+2.03%)
Oct 25, 2021 300.24 302.92 299.01 301.92 1,080,157 +3.02(+1.01%)
Oct 22, 2021 299.05 300.68 298.53 298.90 670,495 -0.16(-0.05%)
Oct 21, 2021 294.29 299.21 293.00 299.05 995,672 +4.78(+1.62%)
Oct 20, 2021 291.78 294.33 289.86 294.28 868,939 +3.51(+1.21%)
Oct 19, 2021 291.33 289.86 288.57 290.77 673,868 +0.91(+0.31%)
Oct 18, 2021 287.38 289.90 286.85 289.86 776,773 +0.94(+0.32%)
Oct 15, 2021 286.63 289.75 284.55 288.93 1,086,070 +4.06(+1.43%)
Oct 14, 2021 281.48 284.99 277.85 284.86 1,107,178 +2.22(+0.79%)
Oct 13, 2021 286.11 286.11 279.37 282.64 859,893 -1.87(-0.66%)
Oct 12, 2021 281.92 285.94 281.02 284.51 1,269,717 +3.48(+1.24%)
Oct 11, 2021 281.72 285.11 281.01 281.03 877,259 -1.66(-0.59%)
Oct 08, 2021 286.35 287.43 280.79 282.69 1,201,987 -3.67(-1.28%)
Oct 07, 2021 288.85 292.24 285.60 286.35 1,463,126 -0.11(-0.04%)
Oct 06, 2021 282.42 286.61 280.71 286.46 1,445,538 +2.46(+0.87%)
Oct 05, 2021 278.92 285.51 277.86 284.00 1,611,874 +5.90(+2.12%)
Oct 04, 2021 277.80 281.72 276.56 278.11 1,521,823 +0.24(+0.09%)
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.