Skip to main content

Sherwin-Williams (NY: SHW )

347.73 +0.84 (+0.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 260.74 264.72 259.96 263.74 1,781,003 +4.20(+1.62%)
Jun 29, 2023 253.63 260.61 253.41 259.54 1,420,279 +5.23(+2.06%)
Jun 28, 2023 255.85 258.84 252.84 254.30 1,849,945 -0.67(-0.26%)
Jun 27, 2023 250.29 256.95 249.76 254.97 1,807,594 +4.95(+1.98%)
Jun 26, 2023 248.38 250.27 246.36 250.02 1,116,980 +4.64(+1.89%)
Jun 23, 2023 242.01 246.38 240.81 245.38 1,630,301 +0.75(+0.31%)
Jun 22, 2023 247.21 247.49 243.81 244.63 826,023 -0.99(-0.40%)
Jun 21, 2023 246.31 247.78 244.12 245.62 977,028 -1.08(-0.44%)
Jun 20, 2023 243.68 247.48 243.34 246.70 1,218,609 +0.48(+0.19%)
Jun 16, 2023 249.04 249.04 245.91 246.22 2,259,964 -1.57(-0.63%)
Jun 15, 2023 244.75 249.32 243.17 247.79 1,052,309 +3.60(+1.47%)
Jun 14, 2023 248.09 248.11 243.06 244.20 1,176,791 -1.33(-0.54%)
Jun 13, 2023 243.34 245.86 243.01 245.53 811,299 +2.27(+0.93%)
Jun 12, 2023 240.05 243.32 238.44 243.26 1,033,524 +4.12(+1.72%)
Jun 09, 2023 240.38 240.38 237.43 239.14 1,028,791 -2.47(-1.02%)
Jun 08, 2023 239.50 244.12 238.63 241.62 1,634,672 +2.47(+1.03%)
Jun 07, 2023 238.18 240.98 237.83 239.14 1,354,633 +0.46(+0.19%)
Jun 06, 2023 237.87 241.21 236.65 238.69 950,359 +0.57(+0.24%)
Jun 05, 2023 238.94 241.58 238.02 238.12 1,318,177 -1.09(-0.46%)
Jun 02, 2023 235.45 241.21 235.35 239.21 1,705,130 +5.90(+2.53%)
Jun 01, 2023 226.25 233.62 225.67 233.31 1,734,133 +7.06(+3.12%)
May 31, 2023 227.01 227.21 222.89 226.25 1,989,591 -0.66(-0.29%)
May 30, 2023 227.28 229.26 224.46 226.91 1,237,977 -0.69(-0.31%)
May 26, 2023 225.47 228.82 225.43 227.60 1,125,585 +2.61(+1.16%)
May 25, 2023 227.46 227.86 221.78 224.99 1,961,152 -2.25(-0.99%)
May 24, 2023 229.05 229.19 224.70 227.24 1,208,816 +1.72(+0.76%)
May 23, 2023 227.73 229.69 224.57 225.53 1,455,636 -3.57(-1.56%)
May 22, 2023 231.59 232.57 229.07 229.09 1,341,336 -2.12(-0.92%)
May 19, 2023 232.82 233.24 228.84 231.21 1,053,962 -0.10(-0.04%)
May 18, 2023 225.48 231.44 224.39 231.31 1,232,401 +5.81(+2.57%)
May 17, 2023 220.14 227.09 219.76 225.50 1,809,125 +5.36(+2.43%)
May 16, 2023 222.91 223.22 219.69 220.14 1,491,246 -4.34(-1.93%)
May 15, 2023 226.04 227.64 223.29 224.48 1,245,268 -0.82(-0.36%)
May 12, 2023 229.29 230.29 223.79 225.30 2,230,503 -2.72(-1.20%)
May 11, 2023 227.85 228.31 226.52 228.03 1,517,891 +0.18(+0.08%)
May 10, 2023 229.70 231.77 225.96 227.85 967,696 +0.64(+0.28%)
May 09, 2023 226.96 229.28 226.27 227.20 883,664 -1.57(-0.68%)
May 08, 2023 228.69 230.87 228.48 228.77 1,096,005 +0.09(+0.04%)
May 05, 2023 227.04 229.51 226.52 228.68 1,017,479 +3.47(+1.54%)
May 04, 2023 227.73 229.90 224.01 225.21 1,376,249 -4.14(-1.81%)
May 03, 2023 231.24 232.80 228.96 229.35 1,500,694 -0.36(-0.16%)
May 02, 2023 228.90 230.61 227.10 229.71 1,242,400 -0.06(-0.03%)
May 01, 2023 234.95 235.76 229.73 229.77 1,682,029 -5.55(-2.36%)
Apr 28, 2023 231.06 236.40 230.77 235.32 1,937,952 +4.81(+2.08%)
Apr 27, 2023 227.37 230.52 225.30 230.51 1,680,103 +3.75(+1.66%)
Apr 26, 2023 233.35 233.77 226.43 226.76 1,590,312 -5.83(-2.51%)
Apr 25, 2023 235.85 236.91 230.23 232.59 2,574,161 -1.75(-0.75%)
Apr 24, 2023 232.33 234.86 231.13 234.35 2,027,373 +2.89(+1.25%)
Apr 21, 2023 231.59 232.43 229.31 231.45 1,143,329 -0.13(-0.06%)
Apr 20, 2023 230.85 232.95 229.02 231.58 1,225,458 +0.18(+0.08%)
Apr 19, 2023 227.85 231.76 226.89 231.41 1,150,989 +3.49(+1.53%)
Apr 18, 2023 229.89 230.65 226.58 227.92 895,640 -0.62(-0.27%)
Apr 17, 2023 224.56 228.79 224.06 228.54 1,281,215 +5.00(+2.24%)
Apr 14, 2023 225.11 226.44 222.80 223.54 1,021,615 -1.78(-0.79%)
Apr 13, 2023 224.42 226.01 223.24 225.32 1,331,357 +1.65(+0.74%)
Apr 12, 2023 226.32 226.83 223.40 223.67 1,217,361 -0.50(-0.22%)
Apr 11, 2023 223.21 225.04 222.53 224.16 1,106,306 +1.88(+0.85%)
Apr 10, 2023 220.05 222.46 219.82 222.28 1,095,432 +0.40(+0.18%)
Apr 06, 2023 218.16 221.93 218.16 221.88 1,379,126 +1.14(+0.52%)
Apr 05, 2023 220.32 222.58 218.40 220.75 1,374,065 -0.41(-0.18%)
Apr 04, 2023 224.04 226.13 220.81 221.15 1,764,133 -3.37(-1.50%)
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.