Skip to main content

Sherwin-Williams (NY: SHW )

304.71 +1.38 (+0.45%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.20 80.01 77.20 78.81 4,371,262 +1.85(+2.41%)
Jan 28, 2016 75.01 79.61 75.01 76.96 6,468,127 -0.80(-1.03%)
Jan 27, 2016 76.88 78.63 76.22 77.76 4,597,349 +0.87(+1.13%)
Jan 26, 2016 75.77 77.19 75.39 76.88 2,376,418 +1.63(+2.16%)
Jan 25, 2016 76.57 76.96 75.20 75.26 2,807,934 -1.81(-2.35%)
Jan 22, 2016 76.58 78.33 76.16 77.07 3,123,831 +1.25(+1.64%)
Jan 21, 2016 75.58 77.03 73.95 75.82 5,292,740 +0.18(+0.24%)
Jan 20, 2016 73.98 75.76 72.43 75.64 7,094,182 +1.86(+2.52%)
Jan 19, 2016 75.06 75.20 72.76 73.78 3,332,143 -0.85(-1.14%)
Jan 15, 2016 73.51 74.63 74.63 74.63 2,866,155 -0.35(-0.47%)
Jan 14, 2016 75.11 75.99 74.30 74.98 2,707,454 +0.64(+0.86%)
Jan 13, 2016 76.39 76.39 74.11 74.34 1,901,177 -1.62(-2.13%)
Jan 12, 2016 75.17 76.11 74.92 75.96 3,303,553 +1.37(+1.84%)
Jan 11, 2016 74.75 75.18 73.84 74.59 2,351,766 +0.06(+0.08%)
Jan 08, 2016 75.03 75.45 74.30 74.53 3,885,086 +0.06(+0.08%)
Jan 07, 2016 75.10 76.78 74.15 74.46 2,857,354 -2.10(-2.74%)
Jan 06, 2016 77.38 77.78 75.99 76.56 2,563,663 -2.28(-2.89%)
Jan 05, 2016 79.09 79.73 78.56 78.84 2,456,923 +0.32(+0.40%)
Jan 04, 2016 79.32 80.16 77.41 78.53 3,682,074 -1.50(-1.87%)
Dec 31, 2015 80.58 80.02 80.02 80.02 2,005,173 -0.88(-1.09%)
Dec 30, 2015 81.36 82.12 80.67 80.90 1,716,449 -0.75(-0.92%)
Dec 29, 2015 82.00 82.11 81.35 81.65 1,380,092 +0.20(+0.25%)
Dec 28, 2015 81.15 81.92 81.15 81.45 987,566 -0.29(-0.35%)
Dec 24, 2015 82.09 81.74 81.74 81.74 368,528 -0.61(-0.74%)
Dec 23, 2015 81.31 82.71 81.15 82.35 1,463,407 +1.63(+2.02%)
Dec 22, 2015 80.78 81.05 80.07 80.72 1,237,073 +0.23(+0.29%)
Dec 21, 2015 79.57 80.56 78.51 80.48 2,681,281 +1.50(+1.90%)
Dec 18, 2015 80.46 80.69 78.94 78.98 2,506,707 -2.15(-2.65%)
Dec 17, 2015 83.38 83.54 81.10 81.13 1,851,669 -1.95(-2.34%)
Dec 16, 2015 82.05 83.30 81.72 83.08 2,556,877 +1.89(+2.33%)
Dec 15, 2015 82.04 82.25 80.98 81.19 2,004,557 +0.02(+0.02%)
Dec 14, 2015 80.81 81.25 80.21 81.18 1,589,744 +0.45(+0.56%)
Dec 11, 2015 82.16 81.65 80.55 80.73 2,335,655 -1.44(-1.75%)
Dec 10, 2015 82.99 83.23 82.00 82.16 1,614,893 -0.36(-0.44%)
Dec 09, 2015 83.13 84.41 82.29 82.52 1,450,229 -0.97(-1.16%)
Dec 08, 2015 82.63 84.25 82.62 83.49 1,610,594 +0.08(+0.10%)
Dec 07, 2015 83.55 84.44 82.65 83.41 1,506,692 -0.56(-0.67%)
Dec 04, 2015 82.56 84.02 82.54 83.97 2,281,012 +1.98(+2.41%)
Dec 03, 2015 84.53 84.57 81.59 82.00 3,340,033 -2.22(-2.64%)
Dec 02, 2015 85.62 85.62 83.88 84.22 2,241,029 -1.34(-1.57%)
Dec 01, 2015 85.41 86.93 85.27 85.56 2,111,807 +0.46(+0.54%)
Nov 30, 2015 85.30 85.32 84.37 85.10 2,817,419 -0.23(-0.27%)
Nov 27, 2015 85.13 85.84 84.83 85.33 651,631 +0.32(+0.38%)
Nov 25, 2015 85.54 85.01 85.01 85.01 1,379,063 -0.17(-0.20%)
Nov 24, 2015 84.02 85.86 83.66 85.18 2,105,581 +0.27(+0.32%)
Nov 23, 2015 84.55 86.14 84.55 84.91 2,285,904 +0.36(+0.42%)
Nov 20, 2015 84.04 85.06 83.84 84.55 2,489,737 +0.45(+0.54%)
Nov 19, 2015 84.15 84.77 83.91 84.10 1,795,774 +0.06(+0.08%)
Nov 18, 2015 82.75 84.15 82.67 84.03 2,083,168 +0.89(+1.07%)
Nov 17, 2015 82.41 84.21 82.31 83.14 3,220,829 +0.87(+1.06%)
Nov 16, 2015 80.96 82.46 80.23 82.28 2,304,850 +1.32(+1.63%)
Nov 13, 2015 80.85 81.68 80.00 80.96 2,333,732 +0.17(+0.21%)
Nov 12, 2015 81.51 81.76 80.56 80.79 1,654,146 -1.24(-1.51%)
Nov 11, 2015 81.65 82.50 81.00 82.03 1,676,196 +0.48(+0.59%)
Nov 10, 2015 81.76 82.15 81.09 81.55 1,444,698 -0.41(-0.50%)
Nov 09, 2015 82.26 82.31 81.05 81.96 1,714,361 -0.21(-0.25%)
Nov 06, 2015 82.27 82.69 81.44 82.17 2,217,549 -0.27(-0.33%)
Nov 05, 2015 83.48 83.69 82.26 82.44 3,305,530 -0.80(-0.96%)
Nov 04, 2015 83.41 83.70 82.42 83.23 2,691,830 +0.22(+0.26%)
Nov 03, 2015 82.89 83.19 82.19 83.02 2,533,624 +0.05(+0.06%)
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.