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

Sherwin-Williams (NY: SHW )

304.81 +1.08 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 312.20 313.44 310.81 311.20 683,537 -0.94(-0.30%)
Dec 28, 2023 312.44 313.30 311.27 312.14 665,653 -0.43(-0.14%)
Dec 27, 2023 311.24 312.71 311.12 312.57 695,615 +0.60(+0.19%)
Dec 26, 2023 310.75 313.33 309.68 311.97 549,760 +1.40(+0.45%)
Dec 22, 2023 307.02 310.63 305.73 310.58 1,350,942 +4.33(+1.41%)
Dec 21, 2023 306.49 307.16 304.47 306.25 924,051 +2.71(+0.89%)
Dec 20, 2023 306.31 307.02 302.76 303.53 1,570,472 -2.99(-0.98%)
Dec 19, 2023 308.31 309.76 306.26 306.52 1,793,293 -1.16(-0.38%)
Dec 18, 2023 308.29 308.31 305.85 307.68 1,258,162 -1.40(-0.45%)
Dec 15, 2023 304.91 311.17 304.91 309.08 2,861,511 +2.99(+0.98%)
Dec 14, 2023 305.58 309.50 304.32 306.09 2,135,560 +3.37(+1.11%)
Dec 13, 2023 295.00 303.41 294.23 302.71 1,868,791 +8.55(+2.91%)
Dec 12, 2023 292.00 294.70 290.24 294.16 1,894,219 +3.18(+1.09%)
Dec 11, 2023 292.35 292.70 289.40 290.98 1,363,870 +1.81(+0.62%)
Dec 08, 2023 290.27 291.78 287.63 289.17 1,268,475 -1.76(-0.60%)
Dec 07, 2023 286.88 292.19 285.83 290.93 1,927,686 +4.86(+1.70%)
Dec 06, 2023 285.45 288.75 285.31 286.07 3,196,862 +3.70(+1.31%)
Dec 05, 2023 280.21 282.63 277.83 282.37 1,790,786 +1.54(+0.55%)
Dec 04, 2023 280.49 284.91 279.39 280.83 1,612,375 -0.87(-0.31%)
Dec 01, 2023 277.56 281.96 275.51 281.70 1,540,592 +3.52(+1.27%)
Nov 30, 2023 272.80 278.50 271.73 278.18 1,651,649 +5.07(+1.86%)
Nov 29, 2023 273.99 275.48 272.60 273.11 1,039,751 +0.27(+0.10%)
Nov 28, 2023 273.98 274.58 272.14 272.84 1,252,344 -1.93(-0.70%)
Nov 27, 2023 274.27 275.89 273.41 274.77 1,381,559 -0.45(-0.16%)
Nov 24, 2023 274.50 276.19 274.24 275.21 365,752 +1.18(+0.43%)
Nov 22, 2023 276.17 277.18 272.96 274.04 766,380 +1.11(+0.41%)
Nov 21, 2023 272.64 274.02 270.35 272.93 1,842,405 +0.50(+0.18%)
Nov 20, 2023 269.68 273.81 268.68 272.43 1,992,358 +2.75(+1.02%)
Nov 17, 2023 269.78 270.80 267.69 269.68 1,106,866 +0.98(+0.36%)
Nov 16, 2023 263.95 269.26 263.95 268.70 1,330,618 +5.10(+1.94%)
Nov 15, 2023 265.14 267.91 263.51 263.60 1,206,779 -1.54(-0.58%)
Nov 14, 2023 257.88 267.49 257.36 265.14 1,671,502 +12.39(+4.90%)
Nov 13, 2023 253.76 254.47 251.61 252.75 1,084,174 -1.85(-0.73%)
Nov 10, 2023 252.10 255.22 250.56 254.60 1,525,220 +3.34(+1.33%)
Nov 09, 2023 255.23 255.41 251.06 251.26 1,121,379 -3.67(-1.44%)
Nov 08, 2023 251.49 255.55 251.09 254.94 1,179,150 +4.08(+1.63%)
Nov 07, 2023 249.87 251.70 248.37 250.85 1,021,834 +1.48(+0.60%)
Nov 06, 2023 249.26 250.85 248.80 249.37 1,052,953 -0.41(-0.16%)
Nov 03, 2023 245.93 251.47 245.93 249.78 1,451,109 +5.56(+2.28%)
Nov 02, 2023 240.40 245.85 238.92 244.21 1,502,261 +6.38(+2.68%)
Nov 01, 2023 236.63 238.13 234.84 237.83 1,333,640 +0.70(+0.29%)
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%)
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.