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

Sherwin-Williams (NY: SHW )

311.43 -2.59 (-0.83%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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, 2020 218.01 218.01 215.85 216.29 1,165,335 -1.57(-0.72%)
Aug 28, 2020 217.24 218.01 215.85 217.86 1,049,572 +1.32(+0.61%)
Aug 27, 2020 219.26 219.26 216.30 216.54 827,787 -1.58(-0.73%)
Aug 26, 2020 215.93 218.82 215.03 218.12 948,381 +2.07(+0.96%)
Aug 25, 2020 217.47 218.73 214.78 216.05 837,650 -0.36(-0.17%)
Aug 24, 2020 219.18 219.69 215.37 216.41 813,022 -1.42(-0.65%)
Aug 21, 2020 215.27 218.51 214.18 217.83 1,105,106 +2.67(+1.24%)
Aug 20, 2020 213.81 216.09 213.81 215.17 990,634 +1.22(+0.57%)
Aug 19, 2020 216.29 216.42 213.54 213.94 984,165 -1.57(-0.73%)
Aug 18, 2020 217.13 217.46 215.09 215.51 919,574 -0.33(-0.15%)
Aug 17, 2020 215.76 216.86 214.13 215.84 1,070,256 +1.43(+0.67%)
Aug 14, 2020 215.58 216.80 213.37 214.41 703,199 -0.86(-0.40%)
Aug 13, 2020 214.77 216.98 214.01 215.27 864,808 -0.86(-0.40%)
Aug 12, 2020 211.09 217.37 210.54 216.13 1,784,765 +6.27(+2.99%)
Aug 11, 2020 210.70 212.70 209.11 209.86 1,222,103 +0.37(+0.18%)
Aug 10, 2020 211.02 212.04 208.85 209.49 1,087,130 -1.76(-0.83%)
Aug 07, 2020 210.39 211.52 209.92 211.25 1,168,579 +0.69(+0.33%)
Aug 06, 2020 209.18 211.95 208.89 210.56 1,335,724 +1.23(+0.59%)
Aug 05, 2020 210.08 211.95 209.32 209.32 1,462,440 -0.06(-0.03%)
Aug 04, 2020 206.15 211.61 206.15 209.38 1,915,578 +3.14(+1.52%)
Aug 03, 2020 208.67 209.94 206.16 206.24 1,463,090 -2.18(-1.05%)
Jul 31, 2020 207.83 208.93 205.95 208.42 1,842,557 +0.09(+0.04%)
Jul 30, 2020 206.30 209.15 205.64 208.32 1,422,993 +0.00(+0.00%)
Jul 29, 2020 204.27 209.40 204.11 208.32 2,089,078 +4.53(+2.22%)
Jul 28, 2020 209.09 212.26 199.94 203.80 3,230,841 +2.58(+1.28%)
Jul 27, 2020 201.44 203.26 200.57 201.21 2,560,346 +1.77(+0.89%)
Jul 24, 2020 198.64 200.03 197.48 199.44 1,393,031 +0.49(+0.25%)
Jul 23, 2020 200.35 202.15 197.14 198.95 1,182,062 -2.38(-1.18%)
Jul 22, 2020 196.64 201.34 196.64 201.34 1,188,534 +4.02(+2.04%)
Jul 21, 2020 197.83 197.84 195.58 197.31 1,566,008 +1.71(+0.87%)
Jul 20, 2020 195.81 197.10 195.10 195.60 1,004,021 -0.65(-0.33%)
Jul 17, 2020 193.00 197.23 192.67 196.25 1,890,742 +3.64(+1.89%)
Jul 16, 2020 191.34 194.13 190.85 192.61 1,087,842 +0.43(+0.22%)
Jul 15, 2020 189.79 192.37 188.80 192.18 1,254,117 +3.46(+1.83%)
Jul 14, 2020 185.04 188.86 185.04 188.72 1,192,150 +3.43(+1.85%)
Jul 13, 2020 189.38 189.99 185.16 185.30 1,183,386 -2.50(-1.33%)
Jul 10, 2020 187.30 188.70 184.20 187.79 850,243 +1.32(+0.71%)
Jul 09, 2020 188.85 189.06 184.00 186.47 1,087,484 -2.07(-1.10%)
Jul 08, 2020 189.79 191.60 185.09 188.54 1,470,439 -0.84(-0.44%)
Jul 07, 2020 188.34 190.29 187.89 189.38 1,378,069 -1.10(-0.58%)
Jul 06, 2020 189.79 190.66 187.78 190.48 1,704,279 +2.96(+1.58%)
Jul 02, 2020 187.49 188.68 186.63 187.53 1,400,181 +1.74(+0.94%)
Jul 01, 2020 185.85 187.19 183.83 185.78 1,975,882 -0.09(-0.05%)
Jun 30, 2020 182.58 186.53 181.33 185.88 1,495,511 +3.81(+2.09%)
Jun 29, 2020 180.49 183.29 177.89 182.07 1,068,201 +2.72(+1.52%)
Jun 26, 2020 184.26 184.60 178.81 179.34 1,707,948 -5.04(-2.74%)
Jun 25, 2020 182.59 184.74 179.34 184.39 1,021,122 +2.11(+1.16%)
Jun 24, 2020 184.95 185.02 182.10 182.28 1,293,610 -3.11(-1.68%)
Jun 23, 2020 189.68 189.68 184.69 185.39 1,533,258 -1.98(-1.05%)
Jun 22, 2020 191.22 191.22 184.68 187.37 1,381,544 -0.71(-0.38%)
Jun 19, 2020 190.32 190.36 186.19 188.07 2,188,561 +0.96(+0.51%)
Jun 18, 2020 185.93 188.19 185.78 187.12 865,206 -0.10(-0.05%)
Jun 17, 2020 186.66 189.14 185.46 187.21 1,273,478 +1.81(+0.98%)
Jun 16, 2020 188.64 189.25 182.09 185.40 1,351,762 +2.04(+1.11%)
Jun 15, 2020 172.42 184.00 172.41 183.36 2,723,505 +7.20(+4.09%)
Jun 12, 2020 180.20 180.55 173.44 176.15 2,285,554 +0.42(+0.24%)
Jun 11, 2020 184.69 185.34 174.97 175.74 2,987,852 -11.14(-5.96%)
Jun 10, 2020 187.55 188.43 185.72 186.88 1,164,087 -0.26(-0.14%)
Jun 09, 2020 183.58 188.46 183.43 187.14 1,578,816 +2.18(+1.18%)
Jun 08, 2020 187.67 187.94 183.51 184.96 2,168,332 -3.31(-1.76%)
Jun 05, 2020 187.55 190.09 182.18 188.27 2,750,623 +3.26(+1.76%)
Jun 04, 2020 189.97 190.75 183.94 185.01 1,976,842 -6.11(-3.20%)
Jun 03, 2020 192.78 194.08 190.78 191.12 1,602,026 -0.95(-0.49%)
Jun 02, 2020 186.68 192.74 186.31 192.07 1,639,627 +4.71(+2.52%)
Jun 01, 2020 190.89 191.37 186.58 187.36 1,078,466 -3.66(-1.92%)
May 29, 2020 189.23 191.81 188.25 191.03 1,362,876 +1.24(+0.65%)
May 28, 2020 189.79 191.69 188.46 189.79 1,707,572 +2.30(+1.23%)
May 27, 2020 188.18 188.34 184.18 187.49 1,404,238 -0.09(-0.05%)
May 26, 2020 188.18 188.47 186.37 187.58 1,427,709 +1.88(+1.01%)
May 22, 2020 183.90 185.71 182.69 185.70 867,652 +2.35(+1.28%)
May 21, 2020 182.01 183.75 181.10 183.35 1,663,455 +2.16(+1.19%)
May 20, 2020 183.18 184.72 181.09 181.19 1,963,393 +0.29(+0.16%)
May 19, 2020 183.21 184.73 180.51 180.91 1,729,446 -2.73(-1.49%)
May 18, 2020 186.13 188.09 183.53 183.64 1,928,695 +1.24(+0.68%)
May 15, 2020 173.45 182.40 173.07 182.40 2,761,529 +7.33(+4.18%)
May 14, 2020 173.39 175.09 169.50 175.07 1,694,124 -0.89(-0.51%)
May 13, 2020 176.64 178.01 173.19 175.96 1,523,565 -1.65(-0.93%)
May 12, 2020 178.78 180.92 177.61 177.61 1,940,019 -1.73(-0.96%)
May 11, 2020 174.32 180.92 174.19 179.34 2,488,414 +2.94(+1.67%)
May 08, 2020 172.99 177.65 171.59 176.40 1,534,079 +6.78(+4.00%)
May 07, 2020 170.00 171.14 168.87 169.62 1,217,967 +1.46(+0.87%)
May 06, 2020 171.69 172.20 167.98 168.16 1,065,279 -2.78(-1.63%)
May 05, 2020 171.35 173.21 169.93 170.94 1,165,093 +1.23(+0.73%)
May 04, 2020 168.22 170.04 165.90 169.71 1,230,267 +0.77(+0.46%)
May 01, 2020 168.68 170.00 166.90 168.94 1,288,838 -3.19(-1.85%)
Apr 30, 2020 169.40 174.45 168.04 172.13 2,138,920 -0.80(-0.46%)
Apr 29, 2020 172.01 179.59 168.15 172.93 2,998,372 +9.67(+5.92%)
Apr 28, 2020 166.55 166.83 162.08 163.26 1,625,214 -0.88(-0.53%)
Apr 27, 2020 161.72 165.22 159.59 164.13 1,455,346 +1.73(+1.07%)
Apr 24, 2020 160.97 162.62 158.72 162.40 838,243 +2.36(+1.48%)
Apr 23, 2020 160.60 163.24 159.69 160.04 950,692 -0.51(-0.32%)
Apr 22, 2020 158.74 162.18 158.74 160.55 1,160,559 +4.94(+3.17%)
Apr 21, 2020 156.73 158.17 153.91 155.61 1,022,660 -3.52(-2.21%)
Apr 20, 2020 162.64 165.24 158.19 159.13 1,814,766 -6.70(-4.04%)
Apr 17, 2020 159.66 166.25 159.66 165.83 1,894,617 +10.18(+6.54%)
Apr 16, 2020 160.35 161.09 152.78 155.65 2,312,271 -2.45(-1.55%)
Apr 15, 2020 157.49 160.45 155.91 158.10 1,942,285 -3.76(-2.32%)
Apr 14, 2020 160.46 163.87 157.25 161.86 2,350,774 +4.87(+3.10%)
Apr 13, 2020 154.78 158.02 151.75 156.99 2,671,413 -0.95(-0.60%)
Apr 09, 2020 159.89 166.28 156.49 157.94 3,317,450 +1.23(+0.79%)
Apr 08, 2020 150.91 157.88 148.28 156.70 1,839,539 +8.01(+5.39%)
Apr 07, 2020 152.55 155.63 148.27 148.69 2,530,077 +1.52(+1.03%)
Apr 06, 2020 142.09 148.57 140.59 147.18 2,278,143 +12.38(+9.19%)
Apr 03, 2020 139.59 142.03 133.57 134.79 2,130,821 -5.42(-3.86%)
Apr 02, 2020 134.85 141.19 132.22 140.21 3,383,976 +3.83(+2.81%)
Apr 01, 2020 141.17 142.65 135.23 136.38 3,563,326 -11.08(-7.52%)
Mar 31, 2020 152.91 154.60 146.83 147.46 3,989,413 -7.16(-4.63%)
Mar 30, 2020 151.36 156.12 148.55 154.62 2,346,945 +7.12(+4.82%)
Mar 27, 2020 144.73 151.31 144.41 147.51 2,067,563 -2.08(-1.39%)
Mar 26, 2020 149.23 151.88 145.69 149.59 2,662,682 +4.65(+3.21%)
Mar 25, 2020 145.14 152.38 143.53 144.94 2,873,957 -0.76(-0.52%)
Mar 24, 2020 134.32 147.75 133.64 145.70 3,879,899 +18.39(+14.45%)
Mar 23, 2020 131.84 135.68 125.40 127.31 2,988,223 -5.13(-3.88%)
Mar 20, 2020 145.44 146.66 130.28 132.44 3,935,070 -10.40(-7.28%)
Mar 19, 2020 127.99 144.07 124.55 142.84 3,201,140 +13.56(+10.49%)
Mar 18, 2020 124.77 131.63 104.43 129.28 5,336,919 -5.62(-4.17%)
Mar 17, 2020 133.21 139.34 121.21 134.90 6,173,567 +4.59(+3.52%)
Mar 16, 2020 144.09 144.62 130.11 130.31 4,920,000 -29.93(-18.68%)
Mar 13, 2020 161.28 162.21 148.54 160.24 4,439,263 +5.36(+3.46%)
Mar 12, 2020 156.18 163.46 151.15 154.88 3,395,687 -12.03(-7.21%)
Mar 11, 2020 171.04 171.57 162.88 166.92 3,248,739 -8.31(-4.74%)
Mar 10, 2020 174.02 175.36 165.40 175.22 2,938,963 +6.05(+3.58%)
Mar 09, 2020 163.34 172.76 160.62 169.17 3,619,395 -4.44(-2.56%)
Mar 06, 2020 174.18 174.74 169.92 173.61 2,048,243 -4.46(-2.51%)
Mar 05, 2020 180.04 181.65 176.26 178.08 1,844,354 -6.38(-3.46%)
Mar 04, 2020 177.55 184.48 174.99 184.45 2,295,509 +10.97(+6.33%)
Mar 03, 2020 173.46 177.27 170.28 173.48 2,298,367 +0.72(+0.42%)
Mar 02, 2020 167.52 172.75 164.63 172.75 2,618,588 +6.92(+4.17%)
Feb 28, 2020 163.07 165.83 159.71 165.83 4,237,337 -2.33(-1.39%)
Feb 27, 2020 173.60 175.52 168.02 168.16 2,442,096 -8.08(-4.59%)
Feb 26, 2020 177.70 180.89 175.68 176.25 2,262,235 -0.11(-0.06%)
Feb 25, 2020 182.38 182.71 176.13 176.36 2,635,129 -5.17(-2.85%)
Feb 24, 2020 179.69 183.08 178.29 181.52 1,767,665 -2.00(-1.09%)
Feb 21, 2020 185.75 186.67 183.22 183.52 1,196,849 -3.44(-1.84%)
Feb 20, 2020 187.50 189.26 185.65 186.96 1,064,002 -1.59(-0.84%)
Feb 19, 2020 187.25 189.62 187.23 188.55 1,540,164 +2.33(+1.25%)
Feb 18, 2020 186.65 186.89 184.44 186.22 1,290,663 -1.17(-0.63%)
Feb 14, 2020 185.77 187.40 185.39 187.40 954,105 +1.82(+0.98%)
Feb 13, 2020 184.77 186.47 184.40 185.58 873,049 -0.12(-0.07%)
Feb 12, 2020 184.74 186.29 184.26 185.70 1,155,235 +0.99(+0.54%)
Feb 11, 2020 183.49 186.02 183.31 184.71 1,274,477 +1.52(+0.83%)
Feb 10, 2020 182.81 183.97 182.09 183.18 1,581,402 -0.09(-0.05%)
Feb 07, 2020 186.07 186.07 182.97 183.27 1,774,810 -2.99(-1.61%)
Feb 06, 2020 186.95 187.44 185.43 186.26 2,067,387 -0.17(-0.09%)
Feb 05, 2020 187.88 188.05 182.75 186.43 2,540,806 -1.45(-0.77%)
Feb 04, 2020 185.28 188.85 184.50 187.88 2,001,980 +3.86(+2.10%)
Feb 03, 2020 179.03 185.04 178.57 184.02 2,622,167 +5.74(+3.22%)
Jan 31, 2020 179.37 180.53 176.43 178.29 2,815,141 -3.81(-2.09%)
Jan 30, 2020 180.02 182.70 177.81 182.10 3,356,110 -6.84(-3.62%)
Jan 29, 2020 189.81 191.41 188.94 188.94 1,985,241 -0.25(-0.13%)
Jan 28, 2020 187.09 189.80 187.09 189.19 1,238,771 +2.17(+1.16%)
Jan 27, 2020 188.18 188.84 186.47 187.02 1,284,277 -3.38(-1.78%)
Jan 24, 2020 191.73 192.04 189.47 190.40 1,458,337 -0.54(-0.28%)
Jan 23, 2020 190.19 190.98 188.68 190.95 1,350,796 +1.16(+0.61%)
Jan 22, 2020 190.80 190.97 189.14 189.79 1,139,062 -0.04(-0.02%)
Jan 21, 2020 190.28 191.49 188.97 189.83 1,662,070 -0.45(-0.24%)
Jan 17, 2020 187.68 190.48 186.88 190.28 2,231,868 +3.04(+1.62%)
Jan 16, 2020 188.80 188.80 186.22 187.25 1,556,766 +0.14(+0.07%)
Jan 15, 2020 184.41 188.15 183.72 187.11 1,520,904 +3.23(+1.76%)
Jan 14, 2020 183.97 185.32 183.27 183.88 1,885,051 -0.12(-0.07%)
Jan 13, 2020 181.64 184.13 181.28 184.01 1,360,396 +2.49(+1.37%)
Jan 10, 2020 181.76 182.83 181.25 181.52 1,043,142 +0.47(+0.26%)
Jan 09, 2020 182.97 183.46 180.13 181.05 2,338,085 -1.17(-0.64%)
Jan 08, 2020 179.90 182.56 179.57 182.22 1,964,513 +2.85(+1.59%)
Jan 07, 2020 181.07 181.22 179.06 179.37 1,878,262 -0.98(-0.54%)
Jan 06, 2020 179.96 181.08 179.54 180.34 2,006,295 -0.33(-0.18%)
Jan 03, 2020 180.96 182.94 180.62 180.68 1,703,268 -2.37(-1.29%)
Jan 02, 2020 187.27 187.29 182.05 183.04 2,026,267 -3.74(-2.00%)
Dec 31, 2019 185.04 186.88 184.64 186.79 902,869 +1.54(+0.83%)
Dec 30, 2019 185.09 185.91 184.75 185.25 724,732 -0.94(-0.51%)
Dec 27, 2019 186.85 187.27 185.93 186.19 546,720 +0.03(+0.02%)
Dec 26, 2019 186.30 186.35 184.77 186.16 471,954 +0.15(+0.08%)
Dec 24, 2019 185.77 186.92 185.40 186.02 306,475 -0.68(-0.36%)
Dec 23, 2019 186.26 186.99 185.48 186.70 725,997 +0.73(+0.39%)
Dec 20, 2019 186.06 186.49 184.42 185.97 2,316,532 +1.00(+0.54%)
Dec 19, 2019 183.72 185.55 183.00 184.96 1,188,257 +1.68(+0.91%)
Dec 18, 2019 185.57 185.57 182.53 183.29 1,045,682 -1.77(-0.96%)
Dec 17, 2019 185.69 185.86 184.44 185.06 1,182,956 -0.44(-0.24%)
Dec 16, 2019 183.82 185.94 182.85 185.50 1,414,493 +2.33(+1.27%)
Dec 13, 2019 184.05 185.40 183.09 183.16 1,263,705 -1.47(-0.79%)
Dec 12, 2019 184.13 185.82 184.03 184.63 1,358,081 +0.42(+0.23%)
Dec 11, 2019 183.59 184.28 182.51 184.21 847,519 +1.49(+0.81%)
Dec 10, 2019 183.95 184.29 182.57 182.72 1,294,499 -1.83(-0.99%)
Dec 09, 2019 184.96 185.41 183.87 184.56 797,740 -0.63(-0.34%)
Dec 06, 2019 184.99 185.88 183.50 185.19 1,041,892 +1.93(+1.05%)
Dec 05, 2019 183.87 184.24 181.67 183.25 1,241,611 +0.38(+0.21%)
Dec 04, 2019 185.44 186.61 182.70 182.87 1,332,841 -2.11(-1.14%)
Dec 03, 2019 183.00 185.12 182.45 184.98 1,446,097 +0.99(+0.54%)
Dec 02, 2019 185.84 185.84 183.41 184.00 1,042,745 -2.66(-1.42%)
Nov 29, 2019 187.06 187.75 185.91 186.65 738,853 -0.55(-0.30%)
Nov 27, 2019 187.35 187.89 186.37 187.21 955,979 -0.74(-0.39%)
Nov 26, 2019 186.00 188.03 185.45 187.94 2,251,294 +2.29(+1.23%)
Nov 25, 2019 184.93 186.36 184.48 185.66 1,333,885 +1.66(+0.90%)
Nov 22, 2019 182.42 184.37 181.89 184.00 2,068,477 +2.01(+1.10%)
Nov 21, 2019 183.41 184.58 181.37 181.99 2,255,684 -2.39(-1.30%)
Nov 20, 2019 186.99 186.99 183.29 184.38 1,960,067 -2.62(-1.40%)
Nov 19, 2019 188.15 188.42 186.67 187.00 2,149,357 -0.60(-0.32%)
Nov 18, 2019 185.98 189.40 185.82 187.60 1,513,140 -2.14(-1.13%)
Nov 15, 2019 190.45 191.09 189.20 189.74 1,178,416 -0.22(-0.11%)
Nov 14, 2019 187.89 190.45 187.46 189.96 893,088 +1.55(+0.82%)
Nov 13, 2019 187.42 189.48 186.89 188.41 1,214,261 +0.80(+0.43%)
Nov 12, 2019 185.13 188.27 184.93 187.61 1,411,199 +2.50(+1.35%)
Nov 11, 2019 184.80 186.25 184.55 185.11 1,018,598 -0.62(-0.33%)
Nov 08, 2019 182.54 185.76 182.25 185.73 1,178,487 +3.80(+2.09%)
Nov 07, 2019 184.71 184.72 181.17 181.93 1,871,150 -1.85(-1.00%)
Nov 06, 2019 180.60 183.96 180.37 183.78 1,635,390 +3.30(+1.83%)
Nov 05, 2019 181.63 183.38 178.51 180.48 2,598,097 -1.94(-1.07%)
Nov 04, 2019 186.66 186.74 182.38 182.42 1,910,527 -2.76(-1.49%)
Nov 01, 2019 183.97 185.43 183.06 185.18 1,599,801 +2.34(+1.28%)
Oct 31, 2019 187.69 188.17 182.61 182.84 2,473,706 -4.44(-2.37%)
Oct 30, 2019 186.05 187.58 184.59 187.29 1,680,301 +1.48(+0.79%)
Oct 29, 2019 183.81 186.35 183.81 185.81 1,925,264 +1.08(+0.58%)
Oct 28, 2019 183.71 185.69 183.71 184.74 1,655,319 +1.06(+0.58%)
Oct 25, 2019 183.94 185.30 183.09 183.68 1,354,713 +0.28(+0.15%)
Oct 24, 2019 181.10 183.70 180.91 183.40 1,514,173 +3.25(+1.81%)
Oct 23, 2019 182.10 182.10 178.39 180.14 1,920,393 -0.96(-0.53%)
Oct 22, 2019 178.11 184.77 174.49 181.11 3,469,270 +5.27(+2.99%)
Oct 21, 2019 179.40 179.79 175.53 175.84 2,572,840 -3.34(-1.86%)
Oct 18, 2019 178.18 179.59 177.95 179.18 1,421,697 +0.10(+0.06%)
Oct 17, 2019 180.25 181.14 178.63 179.08 1,299,914 -1.18(-0.66%)
Oct 16, 2019 178.34 180.55 177.61 180.26 1,263,802 +1.71(+0.96%)
Oct 15, 2019 177.62 178.77 176.57 178.55 1,329,512 +2.73(+1.55%)
Oct 14, 2019 176.08 177.60 175.45 175.82 917,007 +0.11(+0.06%)
Oct 11, 2019 179.99 180.33 175.33 175.72 2,257,124 -2.78(-1.56%)
Oct 10, 2019 177.75 178.54 176.55 178.49 1,401,298 +0.97(+0.55%)
Oct 09, 2019 174.12 177.97 174.12 177.52 1,267,298 +3.11(+1.78%)
Oct 08, 2019 174.22 176.03 173.03 174.41 1,236,786 -1.07(-0.61%)
Oct 07, 2019 174.95 176.82 174.70 175.48 960,691 +0.14(+0.08%)
Oct 04, 2019 174.36 176.49 174.36 175.34 1,125,275 +1.81(+1.04%)
Oct 03, 2019 172.84 174.14 171.52 173.54 1,125,006 +0.70(+0.40%)
Oct 02, 2019 173.66 174.26 170.86 172.84 1,700,631 -1.23(-0.71%)
Oct 01, 2019 176.06 176.71 173.63 174.07 1,522,493 -1.60(-0.91%)
Sep 30, 2019 174.28 175.88 174.28 175.67 1,129,592 +1.79(+1.03%)
Sep 27, 2019 176.24 176.24 173.11 173.88 1,126,214 -1.30(-0.74%)
Sep 26, 2019 174.19 175.88 172.94 175.19 886,269 +1.22(+0.70%)
Sep 25, 2019 174.42 174.60 171.97 173.97 1,476,352 +0.65(+0.38%)
Sep 24, 2019 174.86 176.38 172.17 173.32 1,705,476 +0.27(+0.16%)
Sep 23, 2019 175.10 175.92 172.88 173.04 1,557,713 -2.84(-1.61%)
Sep 20, 2019 176.41 177.02 174.26 175.88 2,537,583 +0.24(+0.14%)
Sep 19, 2019 172.56 175.95 171.72 175.64 1,649,269 +2.22(+1.28%)
Sep 18, 2019 172.23 173.79 170.86 173.43 1,016,106 +1.70(+0.99%)
Sep 17, 2019 168.95 172.20 168.59 171.72 1,086,208 +3.20(+1.90%)
Sep 16, 2019 171.24 171.24 168.48 168.52 1,312,397 -4.48(-2.59%)
Sep 13, 2019 171.26 173.62 171.23 173.00 1,241,090 +0.82(+0.48%)
Sep 12, 2019 170.41 175.39 169.61 172.18 1,960,177 +3.69(+2.19%)
Sep 11, 2019 166.45 169.53 165.97 168.49 1,607,332 +1.81(+1.09%)
Sep 10, 2019 165.76 166.93 164.18 166.68 1,509,829 -0.41(-0.25%)
Sep 09, 2019 170.65 170.74 166.12 167.10 1,442,381 -3.74(-2.19%)
Sep 06, 2019 172.17 172.20 170.64 170.84 1,026,364 +0.07(+0.04%)
Sep 05, 2019 172.40 172.40 169.79 170.77 1,352,509 -0.05(-0.03%)
Sep 04, 2019 170.09 171.02 169.28 170.81 1,111,897 +2.39(+1.42%)
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.