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 (%)
Oct 31, 2023 234.85 238.16 234.78 237.14 1,254,692 +2.78(+1.19%)
Oct 30, 2023 236.79 238.01 231.01 234.36 1,928,731 -0.61(-0.26%)
Oct 27, 2023 236.25 238.82 233.96 234.97 1,433,259 -1.67(-0.71%)
Oct 26, 2023 238.88 240.17 236.40 236.64 1,543,345 -0.90(-0.38%)
Oct 25, 2023 234.14 240.13 233.33 237.53 2,277,009 +3.61(+1.54%)
Oct 24, 2023 243.90 246.65 231.05 233.92 3,738,231 -3.64(-1.53%)
Oct 23, 2023 235.27 239.65 235.27 237.56 3,280,598 +0.94(+0.40%)
Oct 20, 2023 238.14 239.56 236.56 236.63 1,671,164 -1.19(-0.50%)
Oct 19, 2023 239.91 242.22 236.01 237.81 2,158,096 -3.38(-1.40%)
Oct 18, 2023 246.74 246.88 240.79 241.20 1,547,601 -10.50(-4.17%)
Oct 17, 2023 248.91 253.41 248.29 251.70 938,352 +0.47(+0.19%)
Oct 16, 2023 248.89 251.57 247.82 251.23 1,138,030 +5.41(+2.20%)
Oct 13, 2023 247.94 250.34 244.55 245.83 943,861 -2.12(-0.86%)
Oct 12, 2023 254.21 254.21 246.23 247.95 936,134 -6.44(-2.53%)
Oct 11, 2023 253.31 256.40 250.08 254.39 1,477,315 +2.33(+0.92%)
Oct 10, 2023 250.07 255.28 249.87 252.06 1,283,086 +1.37(+0.55%)
Oct 09, 2023 250.72 251.89 246.82 250.68 1,145,301 -3.02(-1.19%)
Oct 06, 2023 251.04 256.22 250.07 253.70 1,202,235 +1.12(+0.45%)
Oct 05, 2023 255.25 256.61 251.28 252.58 1,226,344 -2.73(-1.07%)
Oct 04, 2023 252.07 255.69 250.36 255.30 1,880,630 +7.66(+3.09%)
Oct 03, 2023 250.37 253.45 247.41 247.65 1,795,666 -3.86(-1.54%)
Oct 02, 2023 253.01 253.97 249.55 251.51 1,223,294 -2.39(-0.94%)
Sep 29, 2023 257.07 257.80 252.90 253.90 1,457,944 -1.16(-0.45%)
Sep 28, 2023 250.23 255.70 249.58 255.06 1,377,709 +5.56(+2.23%)
Sep 27, 2023 253.71 254.20 247.82 249.49 1,248,806 -3.23(-1.28%)
Sep 26, 2023 253.83 255.75 251.62 252.72 1,073,757 -2.33(-0.91%)
Sep 25, 2023 252.58 255.11 253.98 255.06 982,690 +1.53(+0.61%)
Sep 22, 2023 254.04 254.82 252.55 253.52 1,096,859 +0.29(+0.11%)
Sep 21, 2023 256.80 256.97 253.09 253.23 1,213,131 -5.40(-2.09%)
Sep 20, 2023 261.89 263.11 258.40 258.64 868,407 -1.60(-0.62%)
Sep 19, 2023 257.85 260.42 256.34 260.24 1,270,156 +1.46(+0.57%)
Sep 18, 2023 260.00 260.36 258.02 258.78 1,478,042 -1.67(-0.64%)
Sep 15, 2023 266.69 266.69 259.56 260.45 2,632,011 -6.41(-2.40%)
Sep 14, 2023 268.25 268.88 265.31 266.86 1,040,155 -0.39(-0.15%)
Sep 13, 2023 266.83 268.02 264.27 267.25 914,153 -0.27(-0.10%)
Sep 12, 2023 270.83 271.01 266.40 267.52 1,364,287 -4.90(-1.80%)
Sep 11, 2023 270.75 273.40 270.53 272.42 1,040,504 +2.19(+0.81%)
Sep 08, 2023 269.33 272.58 269.19 270.23 1,093,351 +0.29(+0.11%)
Sep 07, 2023 267.32 270.93 266.51 269.94 1,043,088 +2.08(+0.78%)
Sep 06, 2023 269.00 269.00 266.11 267.86 1,088,531 -0.52(-0.19%)
Sep 05, 2023 272.50 272.94 266.50 268.37 1,470,542 -5.21(-1.90%)
Sep 01, 2023 271.98 273.94 271.24 273.58 1,582,932 +3.09(+1.14%)
Aug 31, 2023 269.52 271.81 268.63 270.50 1,496,820 +1.59(+0.59%)
Aug 30, 2023 269.69 270.81 268.48 268.90 948,398 -0.34(-0.13%)
Aug 29, 2023 265.09 269.34 263.43 269.24 1,468,384 +4.08(+1.54%)
Aug 28, 2023 263.38 267.38 263.18 265.16 1,739,192 +1.72(+0.65%)
Aug 25, 2023 268.43 268.83 263.14 263.44 1,484,819 -4.58(-1.71%)
Aug 24, 2023 270.21 272.17 267.66 268.02 933,412 -2.81(-1.04%)
Aug 23, 2023 270.16 272.38 269.37 270.82 1,792,786 +1.63(+0.61%)
Aug 22, 2023 270.91 271.92 267.17 269.19 1,020,579 +0.03(+0.01%)
Aug 21, 2023 269.12 270.89 266.58 269.16 968,703 +0.23(+0.09%)
Aug 18, 2023 265.12 269.76 263.89 268.93 1,447,108 +2.11(+0.79%)
Aug 17, 2023 271.70 272.78 266.36 266.82 1,194,495 -4.41(-1.63%)
Aug 16, 2023 274.13 274.86 270.82 271.24 1,673,285 -2.18(-0.80%)
Aug 15, 2023 273.44 276.09 273.19 273.41 1,033,752 -1.36(-0.49%)
Aug 14, 2023 271.51 274.86 270.65 274.77 1,368,436 +2.89(+1.06%)
Aug 11, 2023 271.48 272.60 269.68 271.88 1,248,942 +0.85(+0.32%)
Aug 10, 2023 270.43 274.23 270.20 271.03 1,119,870 +1.34(+0.50%)
Aug 09, 2023 270.75 272.52 269.56 269.69 1,348,897 -1.29(-0.48%)
Aug 08, 2023 270.17 271.15 267.51 270.98 970,861 -1.50(-0.55%)
Aug 07, 2023 273.15 274.71 270.90 272.48 1,104,092 +0.75(+0.28%)
Aug 04, 2023 274.21 275.14 270.67 271.72 1,226,679 +0.33(+0.12%)
Aug 03, 2023 275.17 276.05 270.85 271.39 1,591,278 -4.42(-1.60%)
Aug 02, 2023 275.55 277.60 273.81 275.81 1,248,199 -2.50(-0.90%)
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.