Indicators

Sherwin-Williams (NY: SHW )

314.99 +3.69 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	53.69	53.82	53.05	53.06	2,154,087	-0.78(-1.44%)
Jun 27, 2013	53.82	54.11	53.14	53.83	2,331,838	+0.32(+0.60%)
Jun 26, 2013	53.10	53.70	52.96	53.51	1,350,607	+0.70(+1.33%)
Jun 25, 2013	52.50	53.40	52.38	52.81	2,716,952	+0.59(+1.13%)
Jun 24, 2013	51.60	52.80	51.25	52.22	2,631,229	+0.22(+0.42%)
Jun 21, 2013	53.03	53.03	51.09	52.00	5,027,615	-0.84(-1.59%)
Jun 20, 2013	53.93	54.50	52.76	52.85	2,914,745	-1.75(-3.21%)
Jun 19, 2013	55.21	55.46	54.53	54.60	1,450,197	-0.77(-1.39%)
Jun 18, 2013	55.16	55.45	54.74	55.37	911,780	+0.25(+0.45%)
Jun 17, 2013	55.41	55.45	54.65	55.12	1,816,921	+0.11(+0.21%)
Jun 14, 2013	55.29	55.43	54.81	55.01	1,327,730	-0.42(-0.75%)
Jun 13, 2013	53.54	55.52	53.33	55.42	1,663,588	+1.88(+3.51%)
Jun 12, 2013	54.60	54.92	53.46	53.54	1,675,953	-0.97(-1.77%)
Jun 11, 2013	54.51	55.29	54.34	54.51	1,559,174	-0.73(-1.32%)
Jun 10, 2013	55.24	55.27	54.82	55.24	1,363,249	+0.18(+0.33%)
Jun 07, 2013	55.12	55.24	54.63	55.06	1,414,792	+0.53(+0.98%)
Jun 06, 2013	53.64	54.55	53.51	54.53	2,321,630	+0.77(+1.43%)
Jun 05, 2013	54.44	54.92	53.48	53.76	2,803,871	-1.10(-2.01%)
Jun 04, 2013	56.00	56.43	54.72	54.86	2,200,287	-1.41(-2.51%)

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.