Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 271.64 277.31 270.57 276.99 1,658,717 +5.05(+1.86%)
Nov 29, 2023 272.82 274.31 271.44 271.95 1,044,201 +0.27(+0.10%)
Nov 28, 2023 272.81 273.41 270.98 271.68 1,257,704 -1.92(-0.70%)
Nov 27, 2023 273.10 274.72 272.24 273.60 1,387,471 -0.45(-0.16%)
Nov 24, 2023 273.33 275.02 273.07 274.04 367,317 +1.17(+0.43%)
Nov 22, 2023 275.00 275.99 271.80 272.87 769,659 +1.10(+0.41%)
Nov 21, 2023 271.48 272.85 269.19 271.77 1,850,290 +0.50(+0.18%)
Nov 20, 2023 268.53 272.64 267.54 271.27 2,000,884 +2.74(+1.02%)
Nov 17, 2023 268.63 269.64 266.55 268.53 1,111,603 +0.97(+0.36%)
Nov 16, 2023 262.82 268.11 262.82 267.55 1,336,312 +5.08(+1.94%)
Nov 15, 2023 264.01 266.76 262.38 262.47 1,211,943 -1.54(-0.58%)
Nov 14, 2023 256.78 266.35 256.26 264.01 1,678,655 +12.34(+4.90%)
Nov 13, 2023 252.68 253.39 250.54 251.67 1,088,814 -1.84(-0.73%)
Nov 10, 2023 251.02 254.14 249.49 253.51 1,531,747 +3.32(+1.33%)
Nov 09, 2023 254.15 254.32 249.99 250.19 1,126,178 -3.66(-1.44%)
Nov 08, 2023 250.42 254.46 250.02 253.85 1,184,196 +4.06(+1.63%)
Nov 07, 2023 248.80 250.63 247.31 249.78 1,026,207 +1.48(+0.59%)
Nov 06, 2023 248.20 249.78 247.74 248.31 1,057,459 -0.41(-0.16%)
Nov 03, 2023 244.88 250.40 244.88 248.71 1,457,319 +5.54(+2.28%)
Nov 02, 2023 239.38 244.80 237.90 243.17 1,508,690 +6.35(+2.68%)
Nov 01, 2023 235.62 237.12 233.84 236.82 1,339,347 +0.69(+0.29%)
Oct 31, 2023 233.84 237.15 233.78 236.12 1,260,061 +2.76(+1.18%)
Oct 30, 2023 235.78 237.00 230.03 233.36 1,936,985 -0.60(-0.26%)
Oct 27, 2023 235.24 237.80 232.96 233.96 1,439,393 -1.67(-0.71%)
Oct 26, 2023 237.86 239.15 235.39 235.63 1,549,950 -0.89(-0.38%)
Oct 25, 2023 233.14 239.11 232.34 236.52 2,286,754 +3.60(+1.55%)
Oct 24, 2023 242.86 245.60 230.07 232.92 3,754,229 -3.63(-1.53%)
Oct 23, 2023 234.27 238.63 234.27 236.55 3,294,638 +0.93(+0.40%)
Oct 20, 2023 237.13 238.53 235.55 235.62 1,678,316 -1.18(-0.50%)
Oct 19, 2023 238.89 241.19 235.00 236.80 2,167,332 -3.37(-1.40%)
Oct 18, 2023 245.69 245.83 239.76 240.17 1,554,224 -10.46(-4.17%)
Oct 17, 2023 247.85 252.33 247.24 250.63 942,368 +0.47(+0.19%)
Oct 16, 2023 247.83 250.50 246.76 250.16 1,142,900 +5.38(+2.20%)
Oct 13, 2023 246.88 249.27 243.51 244.78 947,900 -2.11(-0.86%)
Oct 12, 2023 253.12 253.12 245.18 246.89 940,141 -6.41(-2.53%)
Oct 11, 2023 252.23 255.31 249.01 253.30 1,483,637 +2.32(+0.92%)
Oct 10, 2023 249.00 254.20 248.80 250.98 1,288,577 +1.37(+0.55%)
Oct 09, 2023 249.66 250.82 245.77 249.62 1,150,202 -3.00(-1.19%)
Oct 06, 2023 249.97 255.13 249.00 252.62 1,207,380 +1.12(+0.45%)
Oct 05, 2023 254.17 255.52 250.21 251.50 1,231,592 -2.72(-1.07%)
Oct 04, 2023 250.99 254.60 249.30 254.22 1,888,678 +7.62(+3.09%)
Oct 03, 2023 249.30 252.37 246.35 246.59 1,803,350 -3.85(-1.54%)
Oct 02, 2023 251.94 252.89 248.49 250.44 1,228,529 -2.38(-0.94%)
Sep 29, 2023 255.98 256.70 251.83 252.82 1,464,183 -1.15(-0.45%)
Sep 28, 2023 249.16 254.61 248.52 253.97 1,383,605 +5.54(+2.23%)
Sep 27, 2023 252.63 253.12 246.76 248.43 1,254,151 -3.22(-1.28%)
Sep 26, 2023 252.75 254.66 250.55 251.65 1,078,352 -2.32(-0.91%)
Sep 25, 2023 251.50 254.03 252.90 253.97 986,896 +1.53(+0.60%)
Sep 22, 2023 252.96 253.73 251.47 252.44 1,101,553 +0.29(+0.11%)
Sep 21, 2023 255.70 255.88 252.01 252.15 1,218,322 -5.38(-2.09%)
Sep 20, 2023 260.78 261.99 257.30 257.54 872,123 -1.60(-0.62%)
Sep 19, 2023 256.75 259.31 255.25 259.13 1,275,591 +1.46(+0.57%)
Sep 18, 2023 258.89 259.25 256.92 257.68 1,484,368 -1.66(-0.64%)
Sep 15, 2023 265.56 265.56 258.46 259.34 2,643,275 -6.38(-2.40%)
Sep 14, 2023 267.10 267.74 264.18 265.72 1,044,607 -0.39(-0.15%)
Sep 13, 2023 265.69 266.87 263.14 266.11 918,065 -0.27(-0.10%)
Sep 12, 2023 269.68 269.85 265.27 266.38 1,370,126 -4.88(-1.80%)
Sep 11, 2023 269.60 272.24 269.38 271.25 1,044,957 +2.18(+0.81%)
Sep 08, 2023 268.18 271.42 268.04 269.07 1,098,030 +0.29(+0.11%)
Sep 07, 2023 266.18 269.78 265.38 268.79 1,047,552 +2.07(+0.78%)
Sep 06, 2023 267.86 267.86 264.98 266.71 1,093,189 -0.52(-0.19%)
Sep 05, 2023 271.33 271.77 265.37 267.23 1,476,836 -5.18(-1.90%)
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.