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 (%)
Nov 30, 2009	17.34	17.38	17.10	17.24	3,356,243	-0.08(-0.47%)
Nov 27, 2009	17.18	17.46	17.07	17.32	1,916,159	-0.17(-0.99%)
Nov 25, 2009	17.27	17.50	17.16	17.49	3,769,600	+0.27(+1.58%)
Nov 24, 2009	17.13	17.27	17.05	17.22	2,696,775	+0.08(+0.46%)
Nov 23, 2009	17.04	17.27	17.04	17.14	3,488,549	+0.16(+0.93%)
Nov 20, 2009	16.94	17.03	16.85	16.98	3,685,173	+0.03(+0.17%)
Nov 19, 2009	17.04	17.07	16.82	16.95	3,852,996	-0.20(-1.16%)
Nov 18, 2009	17.30	17.30	17.09	17.15	2,271,371	-0.07(-0.39%)
Nov 17, 2009	17.28	17.30	17.11	17.22	2,725,459	-0.06(-0.36%)
Nov 16, 2009	17.13	17.39	17.09	17.28	4,260,496	+0.21(+1.21%)
Nov 13, 2009	16.95	17.10	16.86	17.07	3,483,897	+0.21(+1.23%)
Nov 12, 2009	16.96	17.09	16.77	16.87	3,094,187	-0.15(-0.88%)
Nov 11, 2009	17.01	17.15	16.93	17.02	3,372,844	+0.14(+0.82%)
Nov 10, 2009	16.87	16.99	16.73	16.88	3,925,464	-0.07(-0.38%)
Nov 09, 2009	16.99	17.03	16.79	16.94	4,180,799	+0.25(+1.48%)
Nov 06, 2009	16.42	16.77	16.35	16.70	4,705,357	+0.22(+1.34%)
Nov 05, 2009	16.32	16.52	16.22	16.48	4,440,381	+0.26(+1.59%)
Nov 04, 2009	16.20	16.44	16.10	16.22	5,887,836	+0.01(+0.07%)
Nov 03, 2009	16.15	16.29	16.07	16.21	6,433,752	-0.05(-0.33%)

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.