Skip to main content

Sherwin-Williams (NY: SHW )

379.75 +4.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.58 16.61 16.39 16.54 4,787,673 -0.01(-0.06%)
Jun 29, 2009 16.70 16.70 16.31 16.55 5,578,576 -0.10(-0.61%)
Jun 26, 2009 16.45 16.70 16.39 16.66 5,857,125 +0.19(+1.18%)
Jun 25, 2009 16.39 16.62 16.34 16.46 4,672,352 +0.25(+1.54%)
Jun 24, 2009 16.27 16.52 16.07 16.21 7,154,558 +0.05(+0.32%)
Jun 23, 2009 16.26 16.26 15.91 16.16 6,177,267 +0.01(+0.06%)
Jun 22, 2009 16.43 16.43 16.14 16.15 6,800,924 -0.34(-2.07%)
Jun 19, 2009 16.56 16.59 16.39 16.49 5,843,704 +0.07(+0.45%)
Jun 18, 2009 16.55 16.70 16.39 16.42 3,792,575 -0.19(-1.17%)
Jun 17, 2009 16.28 16.82 16.28 16.61 7,564,704 +0.31(+1.93%)
Jun 16, 2009 16.85 16.86 16.27 16.30 7,205,632 -0.48(-2.84%)
Jun 15, 2009 16.74 16.82 16.57 16.78 4,116,499 -0.18(-1.09%)
Jun 12, 2009 17.03 17.07 16.70 16.96 3,327,051 -0.04(-0.25%)
Jun 11, 2009 16.89 17.23 16.89 17.00 4,219,699 -0.05(-0.31%)
Jun 10, 2009 17.24 17.52 16.88 17.06 6,612,217 -0.15(-0.89%)
Jun 09, 2009 16.91 17.34 16.91 17.21 5,092,335 +0.32(+1.90%)
Jun 08, 2009 16.72 17.00 16.71 16.89 5,437,824 +0.19(+1.14%)
Jun 05, 2009 16.79 16.84 16.41 16.70 5,158,798 +0.14(+0.84%)
Jun 04, 2009 16.68 16.73 16.48 16.56 3,907,159 -0.10(-0.59%)
Jun 03, 2009 16.74 16.74 16.47 16.66 4,661,468 -0.17(-0.99%)
Jun 02, 2009 16.59 16.96 16.44 16.82 6,977,114 +0.23(+1.41%)
Jun 01, 2009 16.57 16.76 16.38 16.59 5,564,236 +0.34(+2.08%)
May 29, 2009 16.34 16.60 16.17 16.25 9,218,159 -0.09(-0.53%)
May 28, 2009 16.42 16.44 16.06 16.34 6,225,160 +0.01(+0.08%)
May 27, 2009 17.05 17.05 16.28 16.33 6,683,280 -0.68(-4.00%)
May 26, 2009 16.42 17.08 16.38 17.01 4,907,484 +0.53(+3.19%)
May 22, 2009 16.59 16.68 16.28 16.48 3,606,746 -0.05(-0.28%)
May 21, 2009 16.74 16.90 16.32 16.53 5,780,857 -0.35(-2.08%)
May 20, 2009 17.73 17.84 16.76 16.88 6,688,657 -0.70(-4.01%)
May 19, 2009 17.38 17.91 17.30 17.58 7,418,321 +0.43(+2.51%)
May 18, 2009 16.66 17.27 16.66 17.15 5,268,193 +0.65(+3.94%)
May 15, 2009 16.65 16.86 16.36 16.50 4,810,115 +0.11(+0.70%)
May 14, 2009 16.61 16.85 16.31 16.39 4,050,790 -0.17(-1.04%)
May 13, 2009 16.65 16.71 16.39 16.56 5,739,104 -0.43(-2.54%)
May 12, 2009 17.10 17.26 16.72 16.99 4,322,068 +0.02(+0.11%)
May 11, 2009 17.32 17.38 16.94 16.97 5,708,215 -0.51(-2.93%)
May 08, 2009 17.53 17.60 17.02 17.49 6,490,187 +0.31(+1.78%)
May 07, 2009 17.70 17.75 17.08 17.18 5,764,754 -0.53(-3.01%)
May 06, 2009 18.16 18.17 17.30 17.71 5,494,835 -0.21(-1.20%)
May 05, 2009 17.86 18.07 17.71 17.93 3,830,871 -0.02(-0.14%)
May 04, 2009 17.20 17.95 17.16 17.95 5,837,627 +0.91(+5.32%)
May 01, 2009 17.51 17.55 16.91 17.05 6,829,827 -0.35(-2.01%)
Apr 30, 2009 17.63 17.86 17.23 17.40 7,836,044 -0.12(-0.68%)
Apr 29, 2009 17.82 17.83 17.26 17.52 5,128,543 -0.00(-0.02%)
Apr 28, 2009 17.72 17.77 17.43 17.52 3,959,658 -0.37(-2.08%)
Apr 27, 2009 17.76 18.12 17.66 17.89 6,333,600 -0.08(-0.43%)
Apr 24, 2009 17.77 18.17 17.53 17.97 6,758,062 +0.33(+1.90%)
Apr 23, 2009 17.58 17.69 17.21 17.63 5,461,281 +0.13(+0.72%)
Apr 22, 2009 17.27 17.93 17.18 17.51 6,518,453 +0.05(+0.28%)
Apr 21, 2009 16.91 17.47 16.82 17.46 5,867,797 +0.42(+2.49%)
Apr 20, 2009 17.15 17.28 16.90 17.03 7,032,304 -0.38(-2.17%)
Apr 17, 2009 17.43 17.57 17.21 17.41 5,150,988 -0.08(-0.47%)
Apr 16, 2009 16.80 17.59 16.70 17.50 26,381,122 +1.80(+11.45%)
Apr 15, 2009 15.76 15.76 15.33 15.70 9,587,649 -0.10(-0.62%)
Apr 14, 2009 15.97 16.02 15.67 15.80 5,751,480 -0.32(-2.00%)
Apr 13, 2009 15.84 16.25 15.67 16.12 5,219,694 -0.33(-2.00%)
Apr 09, 2009 16.37 16.45 16.17 16.45 6,485,587 +0.33(+2.02%)
Apr 08, 2009 15.70 16.12 15.63 16.12 5,632,464 +0.51(+3.27%)
Apr 07, 2009 16.04 16.04 15.56 15.61 4,013,501 -0.52(-3.20%)
Apr 06, 2009 16.12 16.28 15.89 16.13 4,657,086 -0.15(-0.92%)
Apr 03, 2009 16.33 16.33 16.00 16.28 3,787,446 +0.03(+0.21%)
Apr 02, 2009 16.34 16.42 16.17 16.25 6,660,139 +0.21(+1.30%)
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.