Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 278.40 278.90 269.69 273.47 1,799,686 -3.58(-1.29%)
Jul 28, 2023 276.81 279.02 275.63 277.05 1,215,264 +3.03(+1.10%)
Jul 27, 2023 278.60 280.69 272.61 274.03 1,910,631 -3.80(-1.37%)
Jul 26, 2023 276.40 278.37 274.29 277.82 2,314,387 +4.89(+1.79%)
Jul 25, 2023 272.10 279.88 271.87 272.94 4,085,221 +7.85(+2.96%)
Jul 24, 2023 265.49 265.86 262.72 265.09 2,300,784 -0.70(-0.26%)
Jul 21, 2023 262.53 266.79 258.85 265.79 2,324,075 +2.37(+0.90%)
Jul 20, 2023 264.16 265.73 262.63 263.41 1,269,890 -1.66(-0.63%)
Jul 19, 2023 265.24 267.34 263.99 265.08 1,401,207 +0.32(+0.12%)
Jul 18, 2023 265.23 268.21 262.92 264.76 1,641,602 -0.14(-0.05%)
Jul 17, 2023 264.21 265.32 262.67 264.90 956,070 +0.78(+0.30%)
Jul 14, 2023 263.42 264.75 261.41 264.12 1,149,726 +0.73(+0.28%)
Jul 13, 2023 260.52 263.53 259.21 263.38 1,166,911 +3.06(+1.17%)
Jul 12, 2023 262.10 262.53 258.40 260.33 928,082 +1.81(+0.70%)
Jul 11, 2023 255.37 258.69 254.90 258.52 779,068 +4.40(+1.73%)
Jul 10, 2023 252.59 256.94 252.42 254.12 1,058,889 +1.49(+0.59%)
Jul 07, 2023 253.79 255.61 252.36 252.62 1,030,206 -1.93(-0.76%)
Jul 06, 2023 252.47 254.89 250.04 254.55 1,315,309 -1.40(-0.55%)
Jul 05, 2023 259.74 260.24 255.14 255.95 2,091,576 -5.29(-2.03%)
Jul 03, 2023 260.06 261.64 259.24 261.24 761,483 -1.38(-0.52%)
Jun 30, 2023 259.63 263.59 258.86 262.61 1,788,624 +4.18(+1.62%)
Jun 29, 2023 252.55 259.50 252.33 258.43 1,426,357 +5.21(+2.06%)
Jun 28, 2023 254.76 257.74 251.76 253.22 1,857,861 -0.66(-0.26%)
Jun 27, 2023 249.22 255.86 248.70 253.88 1,815,330 +4.93(+1.98%)
Jun 26, 2023 247.32 249.21 245.31 248.95 1,121,761 +4.62(+1.89%)
Jun 23, 2023 240.98 245.33 239.79 244.34 1,637,277 +0.75(+0.31%)
Jun 22, 2023 246.16 246.44 242.77 243.58 829,558 -0.99(-0.40%)
Jun 21, 2023 245.26 246.73 243.08 244.57 981,209 -1.08(-0.44%)
Jun 20, 2023 242.64 246.43 242.31 245.65 1,223,824 +0.48(+0.19%)
Jun 16, 2023 247.97 247.97 244.86 245.18 2,269,636 -1.56(-0.63%)
Jun 15, 2023 243.71 248.26 246.74 1,056,813 +18.94(+8.31%)
May 08, 2023 227.72 229.90 227.51 227.80 1,100,653 +0.09(+0.04%)
May 05, 2023 226.08 228.54 225.56 227.72 1,021,795 +3.45(+1.54%)
May 04, 2023 226.77 228.93 223.07 224.26 1,382,086 -4.12(-1.81%)
May 03, 2023 230.26 231.82 227.99 228.38 1,507,059 -0.36(-0.16%)
May 02, 2023 227.93 229.64 226.15 228.74 1,247,669 -0.06(-0.03%)
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.