Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.12	19.62	18.99	19.58	4,622,165	+0.42(+2.20%)
Jan 30, 2007	18.37	19.19	18.37	19.15	3,695,967	+0.16(+0.83%)
Jan 29, 2007	18.94	19.12	18.89	19.00	3,218,043	+0.10(+0.51%)
Jan 26, 2007	19.08	19.09	18.78	18.90	4,264,252	-0.28(-1.46%)
Jan 25, 2007	18.84	19.47	18.77	19.18	4,977,255	+0.65(+3.50%)
Jan 24, 2007	18.39	18.56	18.26	18.53	2,260,784	+0.01(+0.06%)
Jan 23, 2007	18.19	18.60	18.17	18.52	2,666,348	+0.30(+1.65%)
Jan 22, 2007	18.21	18.25	18.08	18.22	2,573,164	+0.01(+0.03%)
Jan 19, 2007	18.04	18.31	17.98	18.21	3,125,212	+0.18(+0.99%)
Jan 18, 2007	18.07	18.16	18.02	18.04	2,182,424	-0.07(-0.39%)
Jan 17, 2007	17.92	18.17	17.92	18.11	2,779,299	+0.16(+0.88%)
Jan 16, 2007	18.09	18.13	17.94	17.95	2,455,624	-0.14(-0.77%)
Jan 12, 2007	17.85	18.13	17.85	18.09	2,766,592	-0.02(-0.09%)
Jan 11, 2007	17.93	18.16	17.91	18.10	2,663,878	+0.25(+1.38%)
Jan 10, 2007	17.57	17.91	17.55	17.86	2,392,089	+0.21(+1.17%)
Jan 09, 2007	17.57	17.79	17.55	17.65	3,263,930	+0.17(+0.97%)
Jan 08, 2007	17.57	17.58	17.36	17.48	3,684,319	-0.07(-0.42%)
Jan 05, 2007	17.79	17.80	17.48	17.55	3,702,674	-0.31(-1.73%)
Jan 04, 2007	17.96	18.01	17.76	17.86	2,437,270	-0.09(-0.51%)

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.