Skip to main content

Sherwin-Williams (NY: SHW )

243.25 +2.49 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 239.79 242.61 239.44 240.76 1,345,537 +0.46(+0.19%)
Jun 06, 2023 239.48 242.84 238.25 240.30 943,977 +0.57(+0.24%)
Jun 05, 2023 240.56 243.21 239.63 239.73 1,309,325 -1.10(-0.46%)
Jun 02, 2023 237.04 242.84 236.94 240.83 1,693,680 +5.94(+2.53%)
Jun 01, 2023 227.78 235.20 227.20 234.89 1,722,488 +7.11(+3.12%)
May 31, 2023 228.55 228.75 224.40 227.78 1,976,231 -0.66(-0.29%)
May 30, 2023 228.82 230.81 225.98 228.44 1,229,664 -0.70(-0.31%)
May 26, 2023 226.99 230.37 226.95 229.14 1,118,027 +2.63(+1.16%)
May 25, 2023 229.00 229.40 223.28 226.51 1,947,983 -2.27(-0.99%)
May 24, 2023 230.60 230.74 226.22 228.78 1,200,699 +1.73(+0.76%)
May 23, 2023 229.27 231.25 226.09 227.05 1,445,861 -3.59(-1.56%)
May 22, 2023 233.16 234.14 230.62 230.64 1,332,329 -2.13(-0.92%)
May 19, 2023 234.39 234.82 230.39 232.77 1,046,885 -0.10(-0.04%)
May 18, 2023 227.00 233.00 225.91 232.87 1,224,125 +5.84(+2.57%)
May 17, 2023 221.63 228.63 221.25 227.03 1,796,977 +5.40(+2.43%)
May 16, 2023 224.41 224.73 221.17 221.63 1,481,231 -4.37(-1.93%)
May 15, 2023 227.57 229.18 224.80 226.00 1,236,906 -0.83(-0.37%)
May 12, 2023 230.84 231.85 225.30 226.83 2,215,524 -2.74(-1.19%)
May 11, 2023 229.39 229.86 228.05 229.57 1,507,698 +0.18(+0.08%)
May 10, 2023 231.25 233.34 227.48 229.39 961,197 +0.65(+0.28%)
May 09, 2023 228.49 230.82 227.80 228.74 877,730 -1.58(-0.68%)
May 08, 2023 230.24 232.43 230.02 230.32 1,088,645 +0.09(+0.04%)
May 05, 2023 228.57 231.06 228.05 230.23 1,010,647 +3.49(+1.54%)
May 04, 2023 229.27 231.45 225.53 226.74 1,367,007 -4.17(-1.81%)
May 03, 2023 232.80 234.38 230.51 230.91 1,490,616 -0.36(-0.16%)
May 02, 2023 230.45 232.17 228.64 231.26 1,234,056 -0.06(-0.03%)
May 01, 2023 236.54 237.36 231.28 231.32 1,670,734 -5.58(-2.36%)
Apr 28, 2023 232.62 238.00 232.33 236.91 1,924,938 +4.84(+2.08%)
Apr 27, 2023 228.91 232.08 226.83 232.07 1,668,821 +3.78(+1.66%)
Apr 26, 2023 234.92 235.35 227.96 228.29 1,579,633 -5.87(-2.51%)
Apr 25, 2023 237.45 238.51 231.79 234.17 2,556,874 -1.77(-0.75%)
Apr 24, 2023 233.90 236.45 232.69 235.93 2,013,759 +2.91(+1.25%)
Apr 21, 2023 233.16 234.00 230.87 233.02 1,135,651 -0.13(-0.06%)
Apr 20, 2023 232.41 234.53 230.57 233.15 1,217,229 +0.18(+0.08%)
Apr 19, 2023 229.39 233.33 228.42 232.97 1,143,260 +3.51(+1.53%)
Apr 18, 2023 231.44 232.21 228.11 229.46 889,625 -0.63(-0.27%)
Apr 17, 2023 226.08 230.34 225.57 230.09 1,272,611 +5.04(+2.24%)
Apr 14, 2023 226.64 227.97 224.30 225.05 1,014,755 -1.79(-0.79%)
Apr 13, 2023 225.94 227.53 224.75 226.84 1,322,416 +1.66(+0.74%)
Apr 12, 2023 227.85 228.36 224.91 225.18 1,209,186 -0.50(-0.22%)
Apr 11, 2023 224.72 226.57 224.03 225.68 1,098,877 +1.90(+0.85%)
Apr 10, 2023 221.54 223.96 221.31 223.78 1,088,075 +0.40(+0.18%)
Apr 06, 2023 219.63 223.44 219.63 223.38 1,369,864 +1.15(+0.52%)
Apr 05, 2023 221.81 224.08 219.87 222.24 1,364,838 -0.41(-0.18%)
Apr 04, 2023 225.56 227.66 222.30 222.65 1,752,286 -3.39(-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.