Indicators

Sherwin-Williams (NY: SHW )

314.02 -1.63 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.04	18.31	17.87	17.95	7,276,255	-0.07(-0.36%)
Jan 28, 2010	18.15	18.15	17.89	18.01	5,577,939	-0.08(-0.45%)
Jan 27, 2010	17.80	18.15	17.64	18.09	8,019,688	+0.29(+1.66%)
Jan 26, 2010	17.79	18.22	17.72	17.80	21,485,632	+1.11(+6.64%)
Jan 25, 2010	16.58	16.83	16.51	16.69	7,213,218	+0.26(+1.59%)
Jan 22, 2010	16.61	16.77	16.39	16.43	6,604,642	-0.17(-1.04%)
Jan 21, 2010	16.63	16.86	16.54	16.60	5,588,245	-0.05(-0.31%)
Jan 20, 2010	16.73	16.73	16.56	16.66	3,581,389	-0.16(-0.98%)
Jan 19, 2010	16.68	16.83	16.52	16.82	4,121,104	+0.05(+0.30%)
Jan 15, 2010	17.07	16.77	16.77	16.77	5,900,276	-0.38(-2.21%)
Jan 14, 2010	17.07	17.20	17.04	17.15	3,788,495	+0.10(+0.58%)
Jan 13, 2010	16.89	17.10	16.89	17.05	2,329,437	+0.22(+1.28%)
Jan 12, 2010	16.83	17.09	16.79	16.83	4,876,781	-0.06(-0.35%)
Jan 11, 2010	17.56	17.56	16.58	16.89	5,424,223	-0.24(-1.37%)
Jan 08, 2010	16.98	17.13	16.94	17.13	3,054,557	+0.14(+0.85%)
Jan 07, 2010	16.83	17.13	16.83	16.98	4,729,500	+0.15(+0.89%)
Jan 06, 2010	17.11	17.29	16.69	16.83	8,794,669	-0.22(-1.31%)
Jan 05, 2010	17.45	17.53	16.87	17.06	10,876,659	-0.41(-2.37%)

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.