Skip to main content

Sherwin-Williams (NY: SHW )

379.75 +4.44 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.23 14.29 14.00 14.01 6,128,861 -0.29(-2.01%)
Jun 27, 2008 14.36 14.46 14.15 14.30 6,817,518 +0.04(+0.28%)
Jun 26, 2008 14.59 14.61 14.24 14.26 11,888,886 -0.58(-3.93%)
Jun 25, 2008 15.18 15.31 14.74 14.84 13,953,123 -0.37(-2.43%)
Jun 24, 2008 15.19 15.42 14.97 15.21 11,425,177 -0.08(-0.54%)
Jun 23, 2008 15.37 15.42 15.21 15.29 7,311,576 +0.07(+0.44%)
Jun 20, 2008 15.31 15.32 15.13 15.23 8,554,497 -0.09(-0.56%)
Jun 19, 2008 15.01 15.37 14.99 15.31 6,694,401 +0.22(+1.44%)
Jun 18, 2008 15.10 15.15 14.91 15.10 5,931,286 -0.04(-0.24%)
Jun 17, 2008 15.31 15.43 15.11 15.13 3,869,026 -0.09(-0.60%)
Jun 16, 2008 15.25 15.45 15.19 15.22 4,223,355 -0.16(-1.01%)
Jun 13, 2008 15.27 15.38 14.99 15.38 5,474,716 +0.28(+1.88%)
Jun 12, 2008 14.89 15.33 14.88 15.10 10,379,091 +0.37(+2.53%)
Jun 11, 2008 15.47 15.47 14.63 14.72 9,741,987 -0.77(-4.96%)
Jun 10, 2008 15.35 15.64 15.16 15.49 6,834,736 +0.22(+1.46%)
Jun 09, 2008 15.30 15.50 15.17 15.27 7,356,232 -0.04(-0.28%)
Jun 06, 2008 15.64 15.73 15.23 15.31 8,447,536 -0.49(-3.13%)
Jun 05, 2008 15.88 15.91 15.61 15.81 8,765,809 -0.05(-0.33%)
Jun 04, 2008 16.40 16.59 15.82 15.86 17,644,328 -0.78(-4.68%)
Jun 03, 2008 15.78 16.78 15.77 16.64 21,736,904 -0.35(-2.08%)
Jun 02, 2008 17.11 17.17 16.88 16.99 5,929,912 -0.14(-0.82%)
May 30, 2008 17.24 17.28 17.08 17.13 2,609,752 -0.08(-0.48%)
May 29, 2008 17.08 17.37 17.07 17.21 4,605,214 +0.02(+0.14%)
May 28, 2008 17.08 17.25 17.06 17.19 4,904,532 +0.12(+0.70%)
May 27, 2008 17.20 17.23 16.96 17.07 7,724,911 -0.05(-0.29%)
May 26, 2008 17.55 17.59 17.08 17.12 0 +0.00(+0.00%)
May 23, 2008 17.55 17.59 17.08 17.12 5,151,539 -0.61(-3.43%)
May 22, 2008 17.60 17.86 17.58 17.73 2,796,009 +0.18(+1.01%)
May 21, 2008 17.82 17.89 17.49 17.55 3,301,916 -0.31(-1.73%)
May 20, 2008 18.02 18.02 17.76 17.86 3,680,618 -0.33(-1.80%)
May 19, 2008 18.20 18.38 18.04 18.18 3,564,352 +0.00(+0.00%)
May 16, 2008 18.35 18.35 18.03 18.18 4,417,646 -0.13(-0.68%)
May 15, 2008 17.65 18.42 17.65 18.31 5,687,333 +0.58(+3.27%)
May 14, 2008 17.40 17.83 17.32 17.73 5,343,431 +0.41(+2.38%)
May 13, 2008 17.44 17.54 17.08 17.32 3,066,626 -0.17(-0.96%)
May 12, 2008 17.24 17.50 17.01 17.48 3,646,454 +0.23(+1.31%)
May 09, 2008 16.95 17.39 16.88 17.26 2,610,820 +0.10(+0.59%)
May 08, 2008 17.15 17.24 16.93 17.16 3,883,245 +0.02(+0.11%)
May 07, 2008 17.10 17.55 17.09 17.14 3,713,806 -0.06(-0.34%)
May 06, 2008 17.20 17.28 17.07 17.20 5,538,256 -0.05(-0.28%)
May 05, 2008 17.46 17.47 17.12 17.25 3,394,150 -0.24(-1.38%)
May 02, 2008 17.73 17.82 17.31 17.49 4,691,331 +0.04(+0.24%)
May 01, 2008 16.93 17.44 16.80 17.44 5,681,364 +0.57(+3.36%)
Apr 30, 2008 16.93 17.09 16.72 16.88 4,150,067 +0.06(+0.38%)
Apr 29, 2008 16.91 16.99 16.66 16.81 3,800,671 -0.09(-0.54%)
Apr 28, 2008 17.00 17.04 16.78 16.90 3,466,081 -0.18(-1.05%)
Apr 25, 2008 16.89 17.13 16.72 17.08 2,204,575 +0.30(+1.78%)
Apr 24, 2008 16.81 16.96 16.47 16.79 4,879,952 +0.04(+0.26%)
Apr 23, 2008 17.09 17.09 16.66 16.74 3,202,065 -0.32(-1.86%)
Apr 22, 2008 17.47 17.79 16.88 17.06 6,258,897 -0.10(-0.59%)
Apr 21, 2008 17.15 17.37 16.85 17.16 3,548,022 +0.03(+0.16%)
Apr 18, 2008 16.80 17.29 16.80 17.13 3,199,170 +0.45(+2.67%)
Apr 17, 2008 17.00 17.00 16.60 16.69 3,524,809 -0.31(-1.81%)
Apr 16, 2008 16.51 17.00 16.40 17.00 3,473,452 +0.68(+4.17%)
Apr 15, 2008 16.32 16.40 16.13 16.32 4,216,206 -0.02(-0.09%)
Apr 14, 2008 16.47 16.58 16.25 16.33 4,153,262 -0.13(-0.82%)
Apr 11, 2008 16.39 16.62 16.39 16.47 3,348,654 -0.35(-2.09%)
Apr 10, 2008 16.35 17.02 16.23 16.82 5,132,502 +0.28(+1.72%)
Apr 09, 2008 16.68 16.76 16.52 16.53 6,191,703 -0.09(-0.57%)
Apr 08, 2008 16.71 16.79 16.57 16.63 7,665,308 -0.08(-0.47%)
Apr 07, 2008 16.78 16.93 16.69 16.71 7,025,533 +0.00(+0.00%)
Apr 04, 2008 16.79 16.89 16.63 16.71 5,049,934 +0.02(+0.13%)
Apr 03, 2008 16.85 16.85 16.61 16.68 7,584,763 -0.18(-1.05%)
Apr 02, 2008 16.63 17.07 16.63 16.86 5,845,677 +0.27(+1.66%)
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.