Skip to main content

Sherwin-Williams (NY: SHW )

378.52 -1.23 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 180.35 181.52 177.40 179.26 2,799,830 -3.83(-2.09%)
Jan 30, 2020 181.00 183.70 178.78 183.09 3,337,856 -6.88(-3.62%)
Jan 29, 2020 190.85 192.46 189.97 189.97 1,974,444 -0.25(-0.13%)
Jan 28, 2020 188.12 190.84 188.12 190.22 1,232,034 +2.18(+1.16%)
Jan 27, 2020 189.21 189.87 187.49 188.04 1,277,292 -3.40(-1.78%)
Jan 24, 2020 192.78 193.09 190.51 191.44 1,450,405 -0.55(-0.28%)
Jan 23, 2020 191.22 192.02 189.71 191.99 1,343,449 +1.16(+0.61%)
Jan 22, 2020 191.84 192.01 190.17 190.83 1,132,867 -0.04(-0.02%)
Jan 21, 2020 191.32 192.54 190.00 190.87 1,653,030 -0.45(-0.24%)
Jan 17, 2020 188.71 191.52 187.90 191.32 2,219,730 +3.05(+1.62%)
Jan 16, 2020 189.83 189.83 187.24 188.27 1,548,299 +0.14(+0.07%)
Jan 15, 2020 185.42 189.18 184.72 188.13 1,512,632 +3.25(+1.76%)
Jan 14, 2020 184.97 186.34 184.27 184.89 1,874,798 -0.12(-0.07%)
Jan 13, 2020 182.63 185.14 182.27 185.01 1,352,997 +2.50(+1.37%)
Jan 10, 2020 182.76 183.83 182.25 182.51 1,037,469 +0.47(+0.26%)
Jan 09, 2020 183.97 184.46 181.12 182.04 2,325,369 -1.17(-0.64%)
Jan 08, 2020 180.89 183.56 180.55 183.22 1,953,828 +2.87(+1.59%)
Jan 07, 2020 182.06 182.21 180.03 180.35 1,868,047 -0.98(-0.54%)
Jan 06, 2020 180.95 182.07 180.53 181.33 1,995,383 -0.34(-0.18%)
Jan 03, 2020 181.95 183.94 181.61 181.66 1,694,004 -2.38(-1.29%)
Jan 02, 2020 188.29 188.32 183.04 184.04 2,015,247 -3.76(-2.00%)
Dec 31, 2019 186.06 187.90 185.65 187.81 897,959 +1.54(+0.83%)
Dec 30, 2019 186.10 186.93 185.76 186.26 720,790 -0.95(-0.51%)
Dec 27, 2019 187.87 188.30 186.95 187.21 543,746 +0.03(+0.02%)
Dec 26, 2019 187.32 187.37 185.78 187.18 469,387 +0.15(+0.08%)
Dec 24, 2019 186.79 187.94 186.41 187.03 304,808 -0.68(-0.36%)
Dec 23, 2019 187.28 188.02 186.49 187.72 722,049 +0.73(+0.39%)
Dec 20, 2019 187.08 187.51 185.43 186.98 2,303,933 +1.01(+0.54%)
Dec 19, 2019 184.73 186.56 184.00 185.98 1,181,795 +1.69(+0.92%)
Dec 18, 2019 186.58 186.58 183.53 184.29 1,039,995 -1.78(-0.96%)
Dec 17, 2019 186.71 186.88 185.44 186.07 1,176,522 -0.44(-0.24%)
Dec 16, 2019 184.83 186.95 183.85 186.51 1,406,800 +2.34(+1.27%)
Dec 13, 2019 185.06 186.41 184.09 184.17 1,256,832 -1.47(-0.79%)
Dec 12, 2019 185.14 186.84 185.04 185.64 1,350,695 +0.42(+0.23%)
Dec 11, 2019 184.59 185.29 183.50 185.22 842,910 +1.49(+0.81%)
Dec 10, 2019 184.96 185.30 183.56 183.72 1,287,459 -1.84(-0.99%)
Dec 09, 2019 185.98 186.42 184.87 185.56 793,401 -0.63(-0.34%)
Dec 06, 2019 186.00 186.90 184.50 186.20 1,036,226 +1.94(+1.06%)
Dec 05, 2019 184.87 185.25 182.66 184.25 1,234,858 +0.38(+0.21%)
Dec 04, 2019 186.45 187.63 183.70 183.87 1,325,592 -2.12(-1.14%)
Dec 03, 2019 184.00 186.13 183.45 186.00 1,438,232 +0.99(+0.54%)
Dec 02, 2019 186.85 186.85 184.41 185.00 1,037,074 -2.67(-1.42%)
Nov 29, 2019 188.09 188.78 186.92 187.68 734,835 -0.56(-0.30%)
Nov 27, 2019 188.37 188.92 187.38 188.23 950,780 -0.74(-0.39%)
Nov 26, 2019 187.02 189.06 186.46 188.97 2,239,050 +2.30(+1.23%)
Nov 25, 2019 185.94 187.38 185.49 186.67 1,326,630 +1.67(+0.90%)
Nov 22, 2019 183.42 185.38 182.88 185.00 2,057,227 +2.02(+1.10%)
Nov 21, 2019 184.42 185.59 182.36 182.99 2,243,415 -2.40(-1.30%)
Nov 20, 2019 188.02 188.02 184.30 185.39 1,949,407 -2.63(-1.40%)
Nov 19, 2019 189.18 189.45 187.69 188.02 2,137,667 -0.61(-0.32%)
Nov 18, 2019 186.99 190.43 186.84 188.62 1,504,911 -2.15(-1.13%)
Nov 15, 2019 191.50 192.14 190.24 190.78 1,172,007 -0.22(-0.11%)
Nov 14, 2019 188.92 191.50 188.49 191.00 888,230 +1.32(+0.69%)
Nov 13, 2019 188.69 190.76 188.16 189.68 1,206,114 +0.80(+0.43%)
Nov 12, 2019 186.38 189.54 186.18 188.88 1,401,730 +2.52(+1.35%)
Nov 11, 2019 186.05 187.51 185.80 186.36 1,011,763 -0.62(-0.33%)
Nov 08, 2019 183.78 187.02 183.48 186.98 1,170,580 +3.83(+2.09%)
Nov 07, 2019 185.96 185.96 182.39 183.16 1,858,595 -1.86(-1.01%)
Nov 06, 2019 181.82 185.20 181.59 185.02 1,624,417 +3.32(+1.83%)
Nov 05, 2019 182.85 184.62 179.71 181.69 2,580,664 -1.96(-1.07%)
Nov 04, 2019 187.93 188.01 183.62 183.65 1,897,708 -2.78(-1.49%)
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.