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

Sherwin-Williams (NY: SHW )

314.02 -1.63 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2022 220.72 231.01 220.11 230.75 2,342,262 +11.10(+5.06%)
Jun 30, 2022 219.74 221.31 214.45 219.65 1,578,420 -1.47(-0.67%)
Jun 29, 2022 218.09 222.01 216.88 221.12 1,291,411 +2.06(+0.94%)
Jun 28, 2022 224.73 226.97 218.57 219.06 1,165,470 -3.78(-1.69%)
Jun 27, 2022 225.97 226.81 221.87 222.84 1,665,124 -4.01(-1.77%)
Jun 24, 2022 222.68 227.24 221.70 226.85 2,797,521 +6.24(+2.83%)
Jun 23, 2022 217.83 221.03 216.29 220.61 2,530,095 +3.62(+1.67%)
Jun 22, 2022 211.03 219.29 210.92 216.99 2,416,515 +1.03(+0.48%)
Jun 21, 2022 217.48 219.89 213.09 215.96 2,558,143 -2.59(-1.19%)
Jun 17, 2022 214.40 221.97 210.14 218.55 2,678,931 +3.77(+1.75%)
Jun 16, 2022 219.04 219.56 212.00 214.78 1,583,136 -9.85(-4.38%)
Jun 15, 2022 227.31 229.06 220.13 224.63 1,610,848 -0.48(-0.21%)
Jun 14, 2022 232.41 234.65 222.62 225.11 1,568,874 -8.22(-3.52%)
Jun 13, 2022 236.85 240.58 232.12 233.33 1,667,381 -9.38(-3.86%)
Jun 10, 2022 253.22 253.38 242.51 242.71 1,543,204 -14.29(-5.56%)
Jun 09, 2022 262.21 268.63 256.88 257.00 1,623,977 -5.97(-2.27%)
Jun 08, 2022 269.78 270.52 261.85 262.98 1,176,975 -8.98(-3.30%)
Jun 07, 2022 266.95 273.01 266.28 271.95 1,318,290 +2.16(+0.80%)
Jun 06, 2022 263.87 270.64 263.07 269.79 1,243,689 +6.03(+2.29%)
Jun 03, 2022 261.72 268.22 261.34 263.76 1,422,877 -0.60(-0.23%)
Jun 02, 2022 261.48 264.63 260.02 264.36 2,315,663 +4.15(+1.59%)
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.