Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 180.36 181.53 177.41 179.27 2,799,724 -3.83(-2.09%)
Jan 30, 2020 181.01 183.70 178.79 183.10 3,337,730 -6.88(-3.62%)
Jan 29, 2020 190.86 192.47 189.98 189.98 1,974,369 -0.25(-0.13%)
Jan 28, 2020 188.12 190.85 188.12 190.23 1,231,987 +2.18(+1.16%)
Jan 27, 2020 189.21 189.88 187.50 188.05 1,277,244 -3.40(-1.78%)
Jan 24, 2020 192.79 193.10 190.52 191.45 1,450,350 -0.55(-0.28%)
Jan 23, 2020 191.23 192.03 189.72 192.00 1,343,398 +1.16(+0.61%)
Jan 22, 2020 191.85 192.02 190.18 190.84 1,132,824 -0.04(-0.02%)
Jan 21, 2020 191.33 192.55 190.01 190.88 1,652,968 -0.45(-0.24%)
Jan 17, 2020 188.72 191.53 187.91 191.33 2,219,645 +3.05(+1.62%)
Jan 16, 2020 189.84 189.84 187.25 188.28 1,548,240 +0.14(+0.07%)
Jan 15, 2020 185.43 189.18 184.73 188.14 1,512,574 +3.25(+1.76%)
Jan 14, 2020 184.98 186.34 184.28 184.90 1,874,727 -0.13(-0.07%)
Jan 13, 2020 182.64 185.15 182.28 185.02 1,352,946 +2.50(+1.37%)
Jan 10, 2020 182.76 183.84 182.25 182.52 1,037,429 +0.47(+0.26%)
Jan 09, 2020 183.97 184.47 181.13 182.05 2,325,281 -1.17(-0.64%)
Jan 08, 2020 180.89 183.56 180.56 183.22 1,953,754 +2.87(+1.59%)
Jan 07, 2020 182.07 182.21 180.04 180.35 1,867,976 -0.98(-0.54%)
Jan 06, 2020 180.96 182.08 180.53 181.34 1,995,307 -0.33(-0.18%)
Jan 03, 2020 181.96 183.95 181.62 181.67 1,693,940 -2.38(-1.29%)
Jan 02, 2020 188.30 188.32 183.05 184.05 2,015,170 -3.76(-2.00%)
Dec 31, 2019 186.06 187.91 185.66 187.81 897,925 +1.54(+0.83%)
Dec 30, 2019 186.11 186.94 185.77 186.27 720,763 -0.95(-0.51%)
Dec 27, 2019 187.88 188.30 186.96 187.22 543,726 +0.03(+0.02%)
Dec 26, 2019 187.32 187.38 185.79 187.19 469,369 +0.15(+0.08%)
Dec 24, 2019 186.79 187.95 186.42 187.04 304,797 -0.68(-0.36%)
Dec 23, 2019 187.29 188.02 186.50 187.72 722,021 +0.73(+0.39%)
Dec 20, 2019 187.08 187.51 185.44 186.99 2,303,845 +1.01(+0.54%)
Dec 19, 2019 184.73 186.57 184.00 185.98 1,181,750 +1.69(+0.92%)
Dec 18, 2019 186.59 186.59 183.53 184.30 1,039,955 -1.78(-0.96%)
Dec 17, 2019 186.71 186.89 185.45 186.08 1,176,477 -0.44(-0.24%)
Dec 16, 2019 184.84 186.96 183.86 186.52 1,406,747 +2.34(+1.27%)
Dec 13, 2019 185.07 186.42 184.10 184.17 1,256,784 -1.47(-0.79%)
Dec 12, 2019 185.15 186.84 185.04 185.65 1,350,643 +0.42(+0.23%)
Dec 11, 2019 184.60 185.29 183.51 185.22 842,878 +1.49(+0.81%)
Dec 10, 2019 184.96 185.31 183.57 183.73 1,287,410 -1.84(-0.99%)
Dec 09, 2019 185.98 186.43 184.88 185.57 793,371 -0.63(-0.34%)
Dec 06, 2019 186.00 186.90 184.51 186.21 1,036,186 +1.94(+1.06%)
Dec 05, 2019 184.88 185.25 182.67 184.26 1,234,811 +0.38(+0.21%)
Dec 04, 2019 186.46 187.64 183.71 183.88 1,325,542 -2.12(-1.14%)
Dec 03, 2019 184.01 186.14 183.46 186.00 1,438,177 +0.99(+0.54%)
Dec 02, 2019 186.86 186.86 184.42 185.01 1,037,035 -2.67(-1.42%)
Nov 29, 2019 188.09 188.79 186.93 187.68 734,807 -0.56(-0.30%)
Nov 27, 2019 188.38 188.93 187.39 188.24 950,744 -0.74(-0.39%)
Nov 26, 2019 187.03 189.06 186.47 188.98 2,238,965 +2.30(+1.23%)
Nov 25, 2019 185.95 187.38 185.49 186.68 1,326,580 +1.67(+0.90%)
Nov 22, 2019 183.43 185.39 182.89 185.01 2,057,149 +2.02(+1.10%)
Nov 21, 2019 184.43 185.59 182.37 182.99 2,243,330 -2.40(-1.30%)
Nov 20, 2019 188.02 188.02 184.30 185.39 1,949,333 -2.63(-1.40%)
Nov 19, 2019 189.19 189.46 187.69 188.03 2,137,586 -0.61(-0.32%)
Nov 18, 2019 187.00 190.44 186.85 188.63 1,504,854 -2.15(-1.13%)
Nov 15, 2019 191.50 192.15 190.24 190.78 1,171,963 -0.22(-0.11%)
Nov 14, 2019 188.93 191.50 188.50 191.00 888,196 +1.32(+0.69%)
Nov 13, 2019 188.70 190.77 188.16 189.69 1,206,068 +0.80(+0.43%)
Nov 12, 2019 186.39 189.55 186.19 188.88 1,401,676 +2.52(+1.35%)
Nov 11, 2019 186.06 187.52 185.81 186.37 1,011,725 -0.62(-0.33%)
Nov 08, 2019 183.78 187.03 183.49 186.99 1,170,535 +3.83(+2.09%)
Nov 07, 2019 185.97 185.97 182.40 183.16 1,858,524 -1.86(-1.01%)
Nov 06, 2019 181.82 185.21 181.60 185.03 1,624,355 +3.32(+1.83%)
Nov 05, 2019 182.86 184.62 179.72 181.70 2,580,566 -1.96(-1.07%)
Nov 04, 2019 187.93 188.01 183.62 183.66 1,897,635 -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.