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 (%)
Jul 29, 2016	92.23	92.75	91.91	92.75	2,663,443	+0.57(+0.62%)
Jul 28, 2016	90.45	92.29	90.00	92.18	1,976,083	+1.73(+1.91%)
Jul 27, 2016	90.83	91.09	89.92	90.45	2,219,582	-0.19(-0.20%)
Jul 26, 2016	91.45	91.59	90.13	90.63	1,959,462	-0.71(-0.78%)
Jul 25, 2016	91.12	91.38	90.75	91.34	2,212,644	+0.50(+0.55%)
Jul 22, 2016	90.21	91.40	90.21	90.84	3,775,238	+0.91(+1.02%)
Jul 21, 2016	92.33	92.83	88.27	89.93	11,200,534	-6.64(-6.88%)
Jul 20, 2016	95.92	96.69	95.47	96.57	3,085,525	+0.96(+1.00%)
Jul 19, 2016	95.31	95.66	94.78	95.61	1,567,939	+0.54(+0.57%)
Jul 18, 2016	94.29	95.25	94.11	95.07	1,320,481	+0.42(+0.44%)
Jul 15, 2016	94.67	95.53	94.41	94.65	1,657,494	-0.11(-0.11%)
Jul 14, 2016	95.47	95.47	94.47	94.76	1,463,887	-0.20(-0.21%)
Jul 13, 2016	94.67	95.43	94.64	94.96	1,093,755	+0.37(+0.40%)
Jul 12, 2016	95.37	95.82	94.57	94.59	1,882,867	-0.47(-0.49%)
Jul 11, 2016	94.35	95.67	93.76	95.05	1,751,170	+0.21(+0.22%)
Jul 08, 2016	94.12	95.29	93.48	94.85	2,020,494	+1.37(+1.46%)
Jul 07, 2016	92.68	93.83	92.68	93.48	2,383,067	+0.71(+0.77%)
Jul 06, 2016	90.60	92.98	90.42	92.76	3,253,525	+1.59(+1.74%)
Jul 05, 2016	90.48	91.40	90.23	91.18	1,707,234	+0.27(+0.29%)

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.