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

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 260.15 264.12 259.38 263.14 1,785,037 +4.19(+1.62%)
Jun 29, 2023 253.06 260.02 252.83 258.95 1,423,496 +5.22(+2.06%)
Jun 28, 2023 255.27 258.25 252.27 253.73 1,854,135 -0.66(-0.26%)
Jun 27, 2023 249.72 256.37 249.20 254.39 1,811,689 +4.93(+1.98%)
Jun 26, 2023 247.82 249.71 245.81 249.46 1,119,511 +4.63(+1.89%)
Jun 23, 2023 241.47 245.83 240.27 244.83 1,633,993 +0.75(+0.31%)
Jun 22, 2023 246.65 246.93 243.26 244.07 827,894 -0.99(-0.40%)
Jun 21, 2023 245.76 247.22 243.57 245.06 979,241 -1.08(-0.44%)
Jun 20, 2023 243.13 246.92 242.79 246.15 1,221,369 +0.48(+0.19%)
Jun 16, 2023 248.47 248.47 245.35 245.67 2,265,083 -1.57(-0.63%)
Jun 15, 2023 244.20 248.76 247.24 1,054,693 +18.97(+8.31%)
May 08, 2023 228.18 230.36 227.97 228.26 1,098,446 +0.09(+0.04%)
May 05, 2023 226.53 229.00 226.02 228.17 1,019,745 +3.46(+1.54%)
May 04, 2023 227.22 229.39 223.52 224.71 1,379,314 -4.13(-1.81%)
May 03, 2023 230.72 232.28 228.45 228.84 1,504,036 -0.36(-0.16%)
May 02, 2023 228.39 230.10 226.60 229.20 1,245,166 -0.06(-0.03%)
May 01, 2023 234.43 235.24 229.22 229.26 1,685,775 -5.53(-2.36%)
Apr 28, 2023 230.54 235.87 230.26 234.79 1,942,267 +4.79(+2.08%)
Apr 27, 2023 226.87 230.01 224.80 230.00 1,683,845 +3.75(+1.66%)
Apr 26, 2023 232.83 233.25 225.93 226.25 1,593,854 -5.82(-2.51%)
Apr 25, 2023 235.33 236.39 229.72 232.08 2,579,893 -1.75(-0.75%)
Apr 24, 2023 231.81 234.34 230.61 233.83 2,031,888 +2.89(+1.25%)
Apr 21, 2023 231.08 231.91 228.81 230.94 1,145,875 -0.13(-0.06%)
Apr 20, 2023 230.34 232.43 228.51 231.07 1,228,187 +0.18(+0.08%)
Apr 19, 2023 227.34 231.25 226.38 230.89 1,153,553 +3.48(+1.53%)
Apr 18, 2023 229.38 230.14 226.08 227.41 897,634 -0.62(-0.27%)
Apr 17, 2023 224.06 228.28 223.56 228.03 1,284,068 +4.99(+2.24%)
Apr 14, 2023 224.61 225.94 222.30 223.04 1,023,890 -1.78(-0.79%)
Apr 13, 2023 223.92 225.50 222.75 224.82 1,334,322 +1.65(+0.74%)
Apr 12, 2023 225.82 226.32 222.90 223.17 1,220,072 -0.49(-0.22%)
Apr 11, 2023 222.72 224.54 222.03 223.66 1,108,770 +1.88(+0.85%)
Apr 10, 2023 219.56 221.97 219.33 221.79 1,097,871 +0.40(+0.18%)
Apr 06, 2023 217.68 221.44 217.68 221.39 1,382,197 +1.14(+0.52%)
Apr 05, 2023 219.83 222.08 217.91 220.25 1,377,125 -0.41(-0.18%)
Apr 04, 2023 223.55 225.63 220.31 220.66 1,768,061 -3.36(-1.50%)
Apr 03, 2023 224.36 225.89 222.59 224.02 1,886,502 +1.85(+0.83%)
Mar 31, 2023 215.40 222.68 214.56 222.17 1,501,833 +7.66(+3.57%)
Mar 30, 2023 214.10 214.77 212.66 214.51 1,076,263 +1.68(+0.79%)
Mar 29, 2023 211.75 212.91 209.46 212.83 1,016,910 +3.56(+1.70%)
Mar 28, 2023 211.89 211.89 208.48 209.27 970,124 -2.19(-1.03%)
Mar 27, 2023 211.33 212.27 208.66 211.46 1,033,689 +2.62(+1.25%)
Mar 24, 2023 206.20 210.28 203.43 208.84 2,263,215 +2.19(+1.06%)
Mar 23, 2023 209.38 210.81 203.06 206.64 1,895,295 -2.25(-1.08%)
Mar 22, 2023 216.45 216.47 208.72 208.90 2,602,847 -9.35(-4.28%)
Mar 21, 2023 218.45 220.09 215.07 218.25 1,122,949 +1.23(+0.57%)
Mar 20, 2023 214.95 217.78 214.64 217.01 1,047,193 +2.20(+1.03%)
Mar 17, 2023 217.10 217.60 213.66 214.81 1,777,127 -3.00(-1.38%)
Mar 16, 2023 213.44 218.58 212.46 217.80 1,406,614 +3.76(+1.76%)
Mar 15, 2023 212.48 216.21 211.27 214.05 1,442,378 -0.44(-0.20%)
Mar 14, 2023 213.49 216.20 211.54 214.48 1,488,512 +3.35(+1.59%)
Mar 13, 2023 209.45 215.37 209.44 211.13 1,747,529 -0.49(-0.23%)
Mar 10, 2023 216.20 217.39 210.94 211.63 1,698,187 -3.05(-1.42%)
Mar 09, 2023 219.26 220.56 214.23 214.68 1,520,021 -2.81(-1.29%)
Mar 08, 2023 217.88 219.80 215.97 217.49 1,047,055 -0.47(-0.21%)
Mar 07, 2023 221.46 222.47 216.84 217.95 1,325,407 -3.92(-1.77%)
Mar 06, 2023 226.33 227.89 221.88 221.88 1,883,304 -3.82(-1.69%)
Mar 03, 2023 223.71 226.18 221.62 225.70 1,312,698 +4.27(+1.93%)
Mar 02, 2023 214.25 222.58 213.75 221.43 1,365,877 +4.95(+2.29%)
Mar 01, 2023 216.47 218.37 215.12 216.48 1,533,056 -2.31(-1.06%)
Feb 28, 2023 218.71 221.16 217.98 218.79 1,695,059 -0.58(-0.27%)
Feb 27, 2023 221.21 222.07 218.32 219.38 1,187,664 +0.85(+0.39%)
Feb 24, 2023 216.47 219.05 214.16 218.53 1,439,733 -1.35(-0.61%)
Feb 23, 2023 219.84 220.99 216.29 219.87 1,743,282 +0.41(+0.19%)
Feb 22, 2023 221.58 221.70 218.86 219.46 2,372,999 -0.58(-0.26%)
Feb 21, 2023 223.23 224.10 218.46 220.04 2,359,687 -4.69(-2.09%)
Feb 17, 2023 222.93 224.96 221.06 224.73 1,617,957 +0.84(+0.37%)
Feb 16, 2023 224.75 227.41 223.66 223.90 1,737,180 -5.44(-2.37%)
Feb 15, 2023 228.36 230.82 226.01 229.34 1,934,215 +0.69(+0.30%)
Feb 14, 2023 228.65 230.61 226.75 228.65 1,264,225 -1.11(-0.48%)
Feb 13, 2023 228.26 232.34 227.59 229.76 1,598,475 +2.55(+1.12%)
Feb 10, 2023 226.89 228.95 225.64 227.21 1,473,018 -1.01(-0.44%)
Feb 09, 2023 233.24 235.36 227.54 228.21 1,245,915 -3.94(-1.70%)
Feb 08, 2023 228.98 234.24 228.10 232.16 1,286,709 -2.89(-1.23%)
Feb 07, 2023 237.60 238.94 231.14 235.04 2,186,412 -4.53(-1.89%)
Feb 06, 2023 237.45 240.72 236.02 239.57 1,361,776 +1.28(+0.54%)
Feb 03, 2023 238.34 239.53 236.67 238.29 1,716,304 -3.57(-1.48%)
Feb 02, 2023 240.48 244.22 238.93 241.86 1,702,272 +2.10(+0.88%)
Feb 01, 2023 232.79 240.99 231.67 239.76 1,844,333 +6.53(+2.80%)
Jan 31, 2023 228.54 233.71 228.05 233.22 2,278,115 +5.63(+2.47%)
Jan 30, 2023 227.19 229.54 226.51 227.59 2,349,103 +2.31(+1.02%)
Jan 27, 2023 221.90 227.37 221.90 225.29 2,913,187 +3.43(+1.55%)
Jan 26, 2023 217.66 227.00 215.95 221.86 7,813,987 -21.72(-8.92%)
Jan 25, 2023 242.03 245.81 241.22 243.57 1,632,005 -2.24(-0.91%)
Jan 24, 2023 243.02 246.18 239.94 245.81 1,149,760 +3.27(+1.35%)
Jan 23, 2023 240.80 244.19 238.73 242.54 1,126,927 +0.72(+0.30%)
Jan 20, 2023 232.66 242.80 231.32 241.82 1,672,275 +10.81(+4.68%)
Jan 19, 2023 238.37 240.24 230.54 231.00 1,456,099 -9.79(-4.06%)
Jan 18, 2023 245.95 246.36 240.62 240.79 1,402,090 -3.48(-1.42%)
Jan 17, 2023 242.98 244.91 241.31 244.27 1,398,976 +1.89(+0.78%)
Jan 13, 2023 237.60 242.94 237.60 242.38 839,042 +2.11(+0.88%)
Jan 12, 2023 240.68 243.06 235.15 240.27 1,093,121 -0.02(-0.01%)
Jan 11, 2023 233.78 240.49 233.37 240.29 1,480,224 +9.52(+4.13%)
Jan 10, 2023 230.61 232.51 229.31 230.77 878,275 -1.88(-0.81%)
Jan 09, 2023 233.72 237.83 230.74 232.65 1,062,550 +0.21(+0.09%)
Jan 06, 2023 226.19 233.83 224.86 232.44 1,420,253 +7.94(+3.53%)
Jan 05, 2023 236.39 237.71 223.28 224.51 1,624,924 -16.20(-6.73%)
Jan 04, 2023 238.96 241.61 237.25 240.70 801,546 +4.74(+2.01%)
Jan 03, 2023 237.16 237.66 233.54 235.96 1,020,589 +2.01(+0.86%)
Dec 30, 2022 236.21 237.43 231.76 233.95 890,369 -3.93(-1.65%)
Dec 29, 2022 235.90 238.65 235.60 237.88 613,964 +3.78(+1.62%)
Dec 28, 2022 236.58 238.82 233.81 234.10 873,576 -1.91(-0.81%)
Dec 27, 2022 238.39 239.24 235.68 236.01 662,716 -3.20(-1.34%)
Dec 23, 2022 237.26 240.75 235.44 239.22 613,731 +1.35(+0.57%)
Dec 22, 2022 235.78 238.09 234.34 237.86 947,736 -0.90(-0.38%)
Dec 21, 2022 236.07 238.86 235.12 238.76 1,061,575 +3.58(+1.52%)
Dec 20, 2022 233.71 237.07 233.05 235.18 966,566 +0.46(+0.20%)
Dec 19, 2022 236.26 238.17 233.77 234.72 1,040,967 -2.33(-0.98%)
Dec 16, 2022 238.56 240.07 235.11 237.05 2,328,400 -3.67(-1.52%)
Dec 15, 2022 242.51 242.51 237.79 240.71 1,343,745 -4.43(-1.81%)
Dec 14, 2022 250.38 255.24 245.10 245.14 1,778,420 -10.03(-3.93%)
Dec 13, 2022 258.15 261.86 251.40 255.17 1,331,933 +4.91(+1.96%)
Dec 12, 2022 251.05 251.05 245.48 250.26 1,422,986 +0.98(+0.40%)
Dec 09, 2022 250.57 251.59 248.36 249.28 986,716 -1.55(-0.62%)
Dec 08, 2022 247.94 250.96 246.32 250.83 1,170,555 +3.28(+1.33%)
Dec 07, 2022 249.75 251.82 246.43 247.54 1,304,255 -2.31(-0.92%)
Dec 06, 2022 250.79 251.91 245.83 249.85 1,167,264 -0.13(-0.05%)
Dec 05, 2022 250.14 252.85 249.32 249.98 1,452,266 -4.10(-1.61%)
Dec 02, 2022 244.84 255.99 243.17 254.08 1,794,930 +6.05(+2.44%)
Dec 01, 2022 249.70 249.70 245.35 248.03 1,076,307 +2.40(+0.98%)
Nov 30, 2022 234.13 246.04 233.26 245.63 2,915,122 +7.50(+3.15%)
Nov 29, 2022 241.51 243.43 236.20 238.13 1,257,039 -3.93(-1.62%)
Nov 28, 2022 243.85 246.24 241.62 242.06 828,749 -3.90(-1.59%)
Nov 25, 2022 244.47 246.31 243.42 245.97 409,777 -0.47(-0.19%)
Nov 23, 2022 240.12 246.50 238.20 246.44 1,400,453 +6.46(+2.69%)
Nov 22, 2022 236.62 240.11 232.26 239.98 2,076,476 +4.13(+1.75%)
Nov 21, 2022 237.08 240.50 235.34 235.85 1,605,881 -0.77(-0.32%)
Nov 18, 2022 236.58 241.40 234.22 236.62 1,414,965 +2.89(+1.24%)
Nov 17, 2022 234.74 235.28 228.37 233.73 1,543,149 -3.06(-1.29%)
Nov 16, 2022 235.98 239.10 235.11 236.79 1,566,061 +0.22(+0.09%)
Nov 15, 2022 235.01 239.49 233.90 236.57 1,829,726 +6.40(+2.78%)
Nov 14, 2022 232.79 233.65 229.27 230.17 2,822,988 -3.11(-1.33%)
Nov 11, 2022 233.56 238.33 232.19 233.28 1,945,545 -1.73(-0.74%)
Nov 10, 2022 230.21 240.77 227.87 235.01 2,745,092 +16.72(+7.66%)
Nov 09, 2022 220.51 222.22 217.74 218.29 1,005,023 -3.36(-1.52%)
Nov 08, 2022 219.80 224.47 218.05 221.66 1,295,438 +3.98(+1.83%)
Nov 07, 2022 213.96 218.33 212.11 217.68 1,365,886 +5.06(+2.38%)
Nov 04, 2022 216.85 217.38 209.45 212.62 1,804,160 -0.94(-0.44%)
Nov 03, 2022 208.85 216.28 208.33 213.56 1,797,590 +1.44(+0.68%)
Nov 02, 2022 221.24 221.66 211.83 212.13 1,807,327 -8.90(-4.03%)
Nov 01, 2022 223.25 223.79 217.73 221.03 2,185,341 -0.25(-0.11%)
Oct 31, 2022 221.44 224.50 220.45 221.27 1,694,331 -1.18(-0.53%)
Oct 28, 2022 218.13 223.81 217.91 222.45 1,494,351 +4.31(+1.97%)
Oct 27, 2022 218.49 220.77 217.60 218.15 1,784,818 +0.95(+0.44%)
Oct 26, 2022 215.79 218.75 211.78 217.19 2,136,256 +0.67(+0.31%)
Oct 25, 2022 221.15 224.75 215.48 216.52 2,860,337 +7.54(+3.61%)
Oct 24, 2022 205.59 211.36 204.04 208.98 2,037,714 +4.63(+2.27%)
Oct 21, 2022 196.18 204.46 195.69 204.35 2,117,973 +6.49(+3.28%)
Oct 20, 2022 202.89 205.31 196.46 197.86 1,733,745 -5.92(-2.90%)
Oct 19, 2022 206.51 207.77 201.89 203.78 1,064,257 -5.30(-2.53%)
Oct 18, 2022 211.44 215.19 207.79 209.08 1,292,241 +3.45(+1.68%)
Oct 17, 2022 202.19 206.65 202.19 205.63 1,326,642 +7.30(+3.68%)
Oct 14, 2022 203.28 205.75 198.10 198.33 1,201,041 -3.91(-1.93%)
Oct 13, 2022 194.82 203.63 191.98 202.25 1,827,735 +4.10(+2.07%)
Oct 12, 2022 202.61 202.91 197.72 198.15 1,422,846 -2.95(-1.47%)
Oct 11, 2022 200.78 205.07 198.99 201.10 1,249,131 -1.27(-0.63%)
Oct 10, 2022 201.72 204.01 196.90 202.36 1,649,233 +0.20(+0.10%)
Oct 07, 2022 210.14 211.21 200.64 202.17 1,219,242 -10.98(-5.15%)
Oct 06, 2022 213.67 216.81 212.25 213.15 1,198,083 -0.59(-0.28%)
Oct 05, 2022 212.97 216.04 212.97 213.74 1,386,328 -2.10(-0.98%)
Oct 04, 2022 213.63 217.70 213.06 215.85 1,733,303 +5.05(+2.39%)
Oct 03, 2022 203.39 212.45 203.20 210.80 1,633,741 +9.47(+4.70%)
Sep 30, 2022 204.93 207.23 201.16 201.33 1,537,848 -3.04(-1.49%)
Sep 29, 2022 207.71 208.12 202.87 204.37 1,119,546 -5.14(-2.45%)
Sep 28, 2022 208.15 210.61 204.71 209.51 1,606,308 +4.44(+2.16%)
Sep 27, 2022 207.88 209.16 202.60 205.08 1,564,312 -0.43(-0.21%)
Sep 26, 2022 207.53 208.78 203.39 205.51 1,813,605 -2.18(-1.05%)
Sep 23, 2022 203.02 209.38 202.95 207.69 1,638,084 +3.12(+1.52%)
Sep 22, 2022 208.19 208.95 204.21 204.58 2,251,514 -5.69(-2.71%)
Sep 21, 2022 216.42 217.46 210.09 210.27 1,217,477 -4.91(-2.28%)
Sep 20, 2022 216.33 216.84 213.45 215.18 1,208,169 -4.28(-1.95%)
Sep 19, 2022 217.17 219.78 216.89 219.45 1,179,521 +1.59(+0.73%)
Sep 16, 2022 216.03 219.44 216.03 217.86 2,451,579 -2.27(-1.03%)
Sep 15, 2022 222.22 226.02 219.79 220.13 1,118,715 -1.95(-0.88%)
Sep 14, 2022 226.22 226.56 220.13 222.08 1,384,187 -4.93(-2.17%)
Sep 13, 2022 232.19 232.78 226.42 227.01 1,102,573 -11.91(-4.98%)
Sep 12, 2022 237.89 240.73 236.98 238.91 1,502,933 +2.58(+1.09%)
Sep 09, 2022 237.17 238.31 235.51 236.34 1,340,696 -0.42(-0.18%)
Sep 08, 2022 232.80 237.10 231.56 236.76 1,199,710 +2.09(+0.89%)
Sep 07, 2022 225.77 234.72 224.43 234.67 1,458,849 +10.10(+4.50%)
Sep 06, 2022 228.62 228.38 224.07 224.57 1,325,124 -3.37(-1.48%)
Sep 02, 2022 231.32 232.32 227.00 227.94 1,219,490 -0.51(-0.22%)
Sep 01, 2022 227.23 229.51 226.24 228.45 1,601,750 +0.23(+0.10%)
Aug 31, 2022 233.95 234.02 228.19 228.22 1,772,420 -2.85(-1.23%)
Aug 30, 2022 232.00 234.19 230.50 231.08 1,366,394 +0.97(+0.42%)
Aug 29, 2022 229.93 232.42 227.77 230.10 1,277,054 -1.66(-0.72%)
Aug 26, 2022 240.91 240.91 231.60 231.76 1,204,071 -8.68(-3.61%)
Aug 25, 2022 237.29 240.54 236.05 240.45 839,262 +4.92(+2.09%)
Aug 24, 2022 234.28 238.64 233.16 235.53 1,489,106 +1.43(+0.61%)
Aug 23, 2022 235.36 236.83 233.00 234.11 1,262,353 -3.30(-1.39%)
Aug 22, 2022 237.46 240.45 236.42 237.41 1,083,495 -3.09(-1.28%)
Aug 19, 2022 243.85 244.71 240.06 240.50 955,883 -4.32(-1.76%)
Aug 18, 2022 246.62 247.75 243.30 244.81 1,284,043 -1.87(-0.76%)
Aug 17, 2022 247.56 249.30 245.29 246.68 1,447,026 -4.71(-1.87%)
Aug 16, 2022 250.49 253.99 250.26 251.39 1,395,899 -1.05(-0.42%)
Aug 15, 2022 247.35 253.36 246.55 252.44 1,359,501 +5.62(+2.28%)
Aug 12, 2022 240.44 247.03 239.34 246.82 1,507,778 +7.47(+3.12%)
Aug 11, 2022 241.55 242.63 237.51 239.34 1,656,349 +0.25(+0.10%)
Aug 10, 2022 233.35 242.51 232.65 239.10 2,512,661 +11.16(+4.90%)
Aug 09, 2022 234.91 235.63 227.76 227.94 2,096,626 -7.97(-3.38%)
Aug 08, 2022 235.23 238.28 234.18 235.91 1,548,118 +3.34(+1.44%)
Aug 05, 2022 235.44 236.23 231.24 232.57 1,993,127 -5.90(-2.47%)
Aug 04, 2022 235.01 240.10 235.01 238.46 1,036,486 +3.70(+1.58%)
Aug 03, 2022 238.17 238.59 233.29 234.76 1,924,071 -4.21(-1.76%)
Aug 02, 2022 239.44 240.70 234.89 238.97 2,018,387 +0.51(+0.21%)
Aug 01, 2022 235.80 239.10 234.28 238.46 2,204,144 +1.13(+0.48%)
Jul 29, 2022 238.37 241.35 236.88 237.33 2,012,330 -1.08(-0.45%)
Jul 28, 2022 226.44 240.93 226.12 238.41 2,546,883 +10.86(+4.77%)
Jul 27, 2022 221.88 228.84 216.54 227.55 7,395,009 -21.90(-8.78%)
Jul 26, 2022 252.11 252.38 247.73 249.45 1,392,855 -4.63(-1.82%)
Jul 25, 2022 252.90 254.89 250.90 254.08 1,217,803 +0.00(+0.00%)
Jul 22, 2022 253.72 258.22 251.97 254.08 1,525,926 +2.37(+0.94%)
Jul 21, 2022 245.69 252.19 244.97 251.71 1,108,086 +6.93(+2.83%)
Jul 20, 2022 243.52 245.75 241.49 244.78 1,083,413 +2.01(+0.83%)
Jul 19, 2022 241.52 243.29 238.42 242.77 1,055,017 +4.15(+1.74%)
Jul 18, 2022 241.42 242.38 237.46 238.62 1,294,288 -2.28(-0.94%)
Jul 15, 2022 243.89 244.32 239.17 240.89 1,131,123 +1.11(+0.46%)
Jul 14, 2022 237.66 240.49 236.00 239.79 1,119,571 -1.26(-0.52%)
Jul 13, 2022 235.43 241.87 233.34 241.04 1,333,906 -0.82(-0.34%)
Jul 12, 2022 240.41 247.37 238.97 241.87 1,723,802 +4.51(+1.90%)
Jul 11, 2022 231.74 239.03 231.52 237.35 1,237,717 +3.60(+1.54%)
Jul 08, 2022 233.96 235.10 231.66 233.75 941,447 -1.18(-0.50%)
Jul 07, 2022 236.21 241.08 234.66 234.93 1,557,923 -3.19(-1.34%)
Jul 06, 2022 238.22 242.34 235.79 238.12 1,852,968 +0.50(+0.21%)
Jul 05, 2022 228.56 238.04 226.57 237.62 2,376,629 +6.87(+2.98%)
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.