Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY: SHW )

378.52 -1.23 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 324.43 328.77 320.98 322.77 2,714,187 -2.96(-0.91%)
Nov 29, 2021 317.02 326.69 315.33 325.73 1,672,294 +10.70(+3.40%)
Nov 26, 2021 315.64 320.32 314.74 315.03 1,057,612 -4.60(-1.44%)
Nov 24, 2021 318.64 320.16 317.90 319.63 931,036 +0.52(+0.16%)
Nov 23, 2021 320.59 322.78 317.75 319.12 1,051,613 -2.26(-0.70%)
Nov 22, 2021 324.18 326.93 321.34 321.38 997,346 -2.38(-0.73%)
Nov 19, 2021 323.43 326.21 320.90 323.75 1,391,426 +1.47(+0.46%)
Nov 18, 2021 324.86 323.08 322.14 322.28 1,155,695 -1.82(-0.56%)
Nov 17, 2021 328.84 331.20 323.91 324.11 1,163,221 -5.33(-1.62%)
Nov 16, 2021 324.32 330.83 323.83 329.44 1,305,064 +5.63(+1.74%)
Nov 15, 2021 321.30 323.95 318.94 323.80 875,996 +1.41(+0.44%)
Nov 12, 2021 318.16 322.49 317.14 322.39 1,246,591 +5.25(+1.66%)
Nov 11, 2021 315.14 317.25 314.22 317.14 637,923 +1.35(+0.43%)
Nov 10, 2021 314.52 315.79 1,000,372 +0.55(+0.17%)
Nov 09, 2021 311.91 315.82 310.68 315.24 802,800 +3.16(+1.01%)
Nov 08, 2021 311.61 313.71 310.74 312.08 786,548 +1.72(+0.55%)
Nov 05, 2021 310.25 313.57 308.69 310.36 1,129,379 +0.43(+0.14%)
Nov 04, 2021 304.49 310.24 304.44 309.93 1,069,995 +4.21(+1.38%)
Nov 03, 2021 305.68 306.37 301.84 305.72 1,317,464 +1.43(+0.47%)
Nov 02, 2021 302.87 305.65 302.47 304.29 1,022,562 +2.63(+0.87%)
Nov 01, 2021 308.01 307.34 301.62 301.66 1,319,956 -6.34(-2.06%)
Oct 29, 2021 312.58 314.71 306.05 308.00 1,567,287 -4.68(-1.50%)
Oct 28, 2021 308.07 315.02 305.95 312.68 1,184,217 +3.93(+1.27%)
Oct 27, 2021 308.97 312.93 307.71 308.75 1,403,542 +1.32(+0.43%)
Oct 26, 2021 301.29 307.43 1,986,012 +6.13(+2.03%)
Oct 25, 2021 299.63 302.30 298.40 301.30 1,082,369 +3.02(+1.01%)
Oct 22, 2021 298.44 300.07 297.92 298.29 671,868 -0.16(-0.05%)
Oct 21, 2021 293.69 298.60 292.40 298.44 997,711 +4.77(+1.62%)
Oct 20, 2021 291.19 293.72 289.27 293.68 870,718 +3.50(+1.21%)
Oct 19, 2021 290.74 289.27 287.98 290.17 675,248 +0.91(+0.31%)
Oct 18, 2021 286.80 289.31 286.26 289.27 778,363 +0.93(+0.32%)
Oct 15, 2021 286.05 289.16 283.97 288.33 1,088,294 +4.06(+1.43%)
Oct 14, 2021 280.90 284.41 277.28 284.28 1,109,446 +2.22(+0.79%)
Oct 13, 2021 285.52 285.52 278.80 282.06 861,654 -1.87(-0.66%)
Oct 12, 2021 281.34 285.36 280.44 283.93 1,272,317 +3.47(+1.24%)
Oct 11, 2021 281.14 284.53 280.44 280.45 879,056 -1.65(-0.59%)
Oct 08, 2021 285.77 286.85 280.21 282.11 1,204,449 -3.66(-1.28%)
Oct 07, 2021 288.26 291.64 285.02 285.77 1,466,123 -0.11(-0.04%)
Oct 06, 2021 281.85 286.02 280.13 285.87 1,448,499 +2.45(+0.86%)
Oct 05, 2021 278.35 284.93 277.29 283.42 1,615,175 +5.89(+2.12%)
Oct 04, 2021 277.24 281.14 276.00 277.54 1,524,939 +0.24(+0.09%)
Oct 01, 2021 273.15 281.83 272.62 277.29 1,848,080 +5.17(+1.90%)
Sep 30, 2021 275.60 276.48 271.19 272.13 1,717,490 -2.46(-0.90%)
Sep 29, 2021 266.03 277.70 264.62 274.59 2,653,038 +2.57(+0.94%)
Sep 28, 2021 277.96 278.67 271.12 272.02 1,664,022 -7.77(-2.78%)
Sep 27, 2021 282.09 283.44 279.64 279.79 805,640 -4.08(-1.44%)
Sep 24, 2021 285.01 285.85 283.16 283.87 767,611 -2.38(-0.83%)
Sep 23, 2021 285.37 287.60 284.38 286.25 878,007 +2.20(+0.77%)
Sep 22, 2021 283.93 286.30 282.58 284.05 835,317 +1.59(+0.56%)
Sep 21, 2021 285.50 285.77 281.79 282.47 825,113 -1.37(-0.48%)
Sep 20, 2021 281.17 285.37 280.31 283.84 1,132,565 -1.92(-0.67%)
Sep 17, 2021 288.35 288.97 285.06 285.76 1,914,437 -4.16(-1.44%)
Sep 16, 2021 290.79 291.12 288.28 289.92 661,416 -1.35(-0.46%)
Sep 15, 2021 292.27 292.45 288.69 291.27 623,433 +0.53(+0.18%)
Sep 14, 2021 293.85 294.29 289.77 290.74 1,097,043 -3.12(-1.06%)
Sep 13, 2021 295.32 296.56 292.53 293.86 1,223,501 +1.39(+0.48%)
Sep 10, 2021 289.18 295.81 289.18 292.47 1,235,345 +3.25(+1.12%)
Sep 09, 2021 286.19 291.19 286.05 289.22 1,756,514 +0.59(+0.21%)
Sep 08, 2021 290.56 291.24 286.11 288.63 1,735,532 -5.98(-2.03%)
Sep 07, 2021 294.13 296.77 291.94 294.61 964,859 -4.47(-1.49%)
Sep 03, 2021 298.67 301.99 297.46 299.07 808,806 -1.24(-0.41%)
Sep 02, 2021 298.31 300.40 297.25 300.31 847,665 +2.71(+0.91%)
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.