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

Sherwin-Williams (NY: SHW )

314.99 +3.69 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 28, 2022 259.67 261.69 255.84 258.10 2,360,175 -4.06(-1.55%)
Feb 25, 2022 254.59 262.28 255.49 262.16 1,451,614 +8.76(+3.46%)
Feb 24, 2022 248.09 254.03 246.05 253.40 2,054,180 -0.45(-0.18%)
Feb 23, 2022 257.27 258.44 253.60 253.85 2,147,368 -2.13(-0.83%)
Feb 22, 2022 260.17 261.01 253.59 255.98 2,134,452 -6.35(-2.42%)
Feb 18, 2022 262.33 0 +0.83(+0.32%)
Feb 17, 2022 265.44 267.22 260.75 261.50 966,789 -5.29(-1.98%)
Feb 16, 2022 266.04 267.19 261.17 266.80 944,123 +1.04(+0.39%)
Feb 15, 2022 268.86 269.16 264.46 265.76 1,192,424 +1.07(+0.40%)
Feb 14, 2022 267.69 268.77 263.42 264.69 1,098,158 -2.56(-0.96%)
Feb 11, 2022 272.97 273.94 266.38 267.26 1,292,753 -6.68(-2.44%)
Feb 10, 2022 277.12 279.32 272.55 273.94 1,241,736 -6.55(-2.33%)
Feb 09, 2022 276.94 282.33 276.90 280.49 1,109,882 +6.80(+2.48%)
Feb 08, 2022 274.11 274.99 272.03 273.69 1,150,514 +0.44(+0.16%)
Feb 07, 2022 276.11 276.63 273.25 273.25 1,507,186 -2.46(-0.89%)
Feb 04, 2022 279.90 279.98 274.61 275.70 1,491,659 -5.97(-2.12%)
Feb 03, 2022 285.27 281.25 281.67 1,020,668 -6.35(-2.21%)
Feb 02, 2022 287.42 289.42 283.96 288.02 1,216,076 +1.20(+0.42%)
Feb 01, 2022 282.55 288.00 278.60 286.82 2,269,548 +6.44(+2.30%)
Jan 31, 2022 280.86 280.38 2,553,368 -1.16(-0.41%)
Jan 28, 2022 276.34 281.69 267.92 281.54 2,367,426 +4.43(+1.60%)
Jan 27, 2022 284.07 288.63 273.82 277.11 3,448,331 -9.38(-3.27%)
Jan 26, 2022 288.69 293.57 285.48 286.49 3,600,123 -1.48(-0.51%)
Jan 25, 2022 288.21 291.60 284.30 287.96 2,971,637 -4.17(-1.43%)
Jan 24, 2022 281.10 293.23 278.80 292.13 3,052,613 +5.55(+1.94%)
Jan 21, 2022 291.29 295.39 286.50 286.58 2,171,403 -4.71(-1.62%)
Jan 20, 2022 298.79 300.99 290.40 291.29 1,534,107 -6.00(-2.02%)
Jan 19, 2022 300.10 302.58 297.07 297.29 1,900,181 -2.38(-0.79%)
Jan 18, 2022 294.27 300.38 291.41 299.67 2,798,039 -2.19(-0.73%)
Jan 14, 2022 301.86 0 -8.74(-2.81%)
Jan 13, 2022 315.34 317.56 309.86 310.60 1,057,752 -4.11(-1.31%)
Jan 12, 2022 318.39 319.03 312.46 314.71 1,217,482 -2.85(-0.90%)
Jan 11, 2022 316.50 317.72 311.26 317.56 1,086,886 +1.18(+0.37%)
Jan 10, 2022 315.40 316.54 310.29 316.38 1,638,786 +0.08(+0.02%)
Jan 07, 2022 325.87 326.05 315.78 316.30 1,354,444 -10.12(-3.10%)
Jan 06, 2022 328.67 330.24 325.73 326.42 967,809 -2.73(-0.83%)
Jan 05, 2022 329.33 335.24 326.84 329.15 1,208,057 +0.62(+0.19%)
Jan 04, 2022 327.17 330.45 325.29 328.54 1,745,077 -3.33(-1.00%)
Jan 03, 2022 341.02 342.89 328.18 331.86 1,516,595 -12.76(-3.70%)
Dec 31, 2021 342.09 345.71 341.76 344.62 870,774 +1.76(+0.51%)
Dec 30, 2021 344.52 346.57 342.29 342.86 419,674 -0.98(-0.28%)
Dec 29, 2021 340.33 344.83 340.31 343.84 495,284 +2.90(+0.85%)
Dec 28, 2021 340.26 342.18 338.67 340.94 614,373 +2.79(+0.82%)
Dec 27, 2021 332.00 339.11 332.00 338.15 860,416 +7.02(+2.12%)
Dec 23, 2021 331.28 334.81 330.53 331.14 802,795 -0.33(-0.10%)
Dec 22, 2021 326.85 331.95 326.53 331.47 464,063 +4.14(+1.26%)
Dec 21, 2021 329.57 332.04 325.42 327.33 1,067,961 -1.17(-0.36%)
Dec 20, 2021 330.38 330.77 321.96 328.51 1,178,837 -4.65(-1.40%)
Dec 17, 2021 339.24 339.24 331.43 333.15 2,405,653 -7.64(-2.24%)
Dec 16, 2021 340.02 342.24 338.15 340.80 965,201 +2.55(+0.76%)
Dec 15, 2021 331.54 338.30 330.87 338.24 1,444,065 +2.82(+0.84%)
Dec 14, 2021 338.94 338.94 332.78 335.43 938,920 -3.17(-0.94%)
Dec 13, 2021 339.35 341.09 335.85 338.60 1,029,944 -0.45(-0.13%)
Dec 10, 2021 339.00 340.67 336.43 339.05 674,160 +2.53(+0.75%)
Dec 09, 2021 336.53 339.88 335.78 336.51 682,895 +1.61(+0.48%)
Dec 08, 2021 335.17 336.72 331.82 334.90 859,602 +0.44(+0.13%)
Dec 07, 2021 337.25 338.42 333.79 334.46 1,289,132 +0.63(+0.19%)
Dec 06, 2021 337.91 338.00 332.57 333.83 1,148,217 -1.24(-0.37%)
Dec 03, 2021 332.88 339.61 329.68 335.07 1,833,925 +2.67(+0.80%)
Dec 02, 2021 324.63 335.58 323.68 332.40 1,514,909 +8.53(+2.63%)
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.