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 (%)
Jun 30, 2021 264.80 265.44 263.29 264.57 1,000,907 -0.32(-0.12%)
Jun 29, 2021 265.35 267.61 264.29 264.89 667,040 +0.28(+0.11%)
Jun 28, 2021 265.82 265.82 262.43 264.61 964,286 -1.46(-0.55%)
Jun 25, 2021 262.00 266.13 261.99 266.07 1,895,666 +3.80(+1.45%)
Jun 24, 2021 265.29 265.29 261.39 262.27 919,464 -1.25(-0.48%)
Jun 23, 2021 265.59 266.62 263.38 263.52 608,955 -2.03(-0.76%)
Jun 22, 2021 265.52 267.21 264.12 265.55 692,654 +0.35(+0.13%)
Jun 21, 2021 262.19 266.56 261.38 265.20 1,072,876 +4.80(+1.84%)
Jun 18, 2021 258.41 262.22 258.41 260.40 2,109,717 -1.04(-0.40%)
Jun 17, 2021 261.84 262.20 258.04 261.44 1,341,395 +0.73(+0.28%)
Jun 16, 2021 264.38 264.88 259.77 260.72 1,288,883 -3.05(-1.16%)
Jun 15, 2021 266.97 266.97 263.28 263.76 1,365,124 -2.08(-0.78%)
Jun 14, 2021 268.07 269.18 263.65 265.84 1,184,294 -2.89(-1.08%)
Jun 11, 2021 269.82 270.73 267.10 268.74 1,186,240 -1.09(-0.40%)
Jun 10, 2021 273.80 273.80 268.43 269.82 1,242,764 +0.87(+0.32%)
Jun 09, 2021 271.43 272.35 268.12 268.95 1,936,101 -3.92(-1.44%)
Jun 08, 2021 273.79 274.03 270.68 272.87 953,808 +0.19(+0.07%)
Jun 07, 2021 274.83 275.98 272.33 272.69 874,813 -2.32(-0.84%)
Jun 04, 2021 275.44 276.11 273.29 275.01 1,080,302 +0.61(+0.22%)
Jun 03, 2021 272.65 274.82 270.09 274.40 1,038,146 +0.16(+0.06%)
Jun 02, 2021 276.76 277.31 273.35 274.24 1,342,975 -0.42(-0.15%)
Jun 01, 2021 277.63 280.29 274.49 274.66 1,237,431 -0.67(-0.24%)
May 28, 2021 278.32 278.58 275.19 275.33 1,487,649 -2.17(-0.78%)
May 27, 2021 277.88 280.03 277.32 277.51 2,776,900 +0.13(+0.05%)
May 26, 2021 277.78 278.79 276.88 277.38 989,541 +0.05(+0.02%)
May 25, 2021 277.24 278.39 276.34 277.33 860,103 +0.60(+0.22%)
May 24, 2021 275.63 277.43 274.52 276.73 950,774 +1.79(+0.65%)
May 21, 2021 275.74 279.04 274.66 274.94 1,481,252 +0.52(+0.19%)
May 20, 2021 272.27 277.20 271.91 274.42 1,059,770 +1.82(+0.67%)
May 19, 2021 271.96 273.48 268.67 272.60 1,069,624 -1.84(-0.67%)
May 18, 2021 275.47 277.64 274.12 274.44 1,067,690 -1.03(-0.37%)
May 17, 2021 277.60 278.72 274.15 275.47 1,309,020 -1.80(-0.65%)
May 14, 2021 278.50 280.38 276.79 277.27 1,011,540 +0.27(+0.10%)
May 13, 2021 272.38 278.18 271.55 277.00 1,093,084 +5.79(+2.13%)
May 12, 2021 275.73 278.00 271.13 271.22 1,929,377 -5.81(-2.10%)
May 11, 2021 278.22 278.50 274.46 277.03 1,283,919 -2.72(-0.97%)
May 10, 2021 279.81 284.01 279.18 279.75 1,545,007 +1.38(+0.49%)
May 07, 2021 275.96 278.90 274.29 278.38 916,377 +1.78(+0.64%)
May 06, 2021 275.16 277.52 274.84 276.60 1,099,345 +2.05(+0.74%)
May 05, 2021 275.65 276.30 271.81 274.55 1,093,076 -0.21(-0.08%)
May 04, 2021 267.99 274.86 267.53 274.76 1,696,654 +5.42(+2.01%)
May 03, 2021 266.52 270.85 266.10 269.35 1,129,041 +3.92(+1.48%)
Apr 30, 2021 264.21 266.17 263.14 265.43 1,319,875 +0.42(+0.16%)
Apr 29, 2021 262.45 265.73 261.75 265.01 1,739,684 +4.34(+1.67%)
Apr 28, 2021 262.13 263.11 259.84 260.67 1,331,137 -0.51(-0.20%)
Apr 27, 2021 257.30 262.03 254.78 261.19 1,587,753 -0.05(-0.02%)
Apr 26, 2021 265.80 266.52 260.71 261.23 1,268,807 -4.25(-1.60%)
Apr 23, 2021 262.73 265.98 260.83 265.48 1,144,160 +4.06(+1.55%)
Apr 22, 2021 262.56 263.84 259.74 261.42 1,087,240 -1.19(-0.45%)
Apr 21, 2021 260.36 263.21 260.07 262.61 1,205,512 +3.61(+1.39%)
Apr 20, 2021 258.06 261.45 256.98 259.00 1,090,625 +1.59(+0.62%)
Apr 19, 2021 257.59 259.62 254.67 257.42 1,194,098 -1.28(-0.49%)
Apr 16, 2021 250.81 261.02 250.61 258.69 2,201,236 +9.48(+3.80%)
Apr 15, 2021 247.99 250.36 247.96 249.22 1,218,733 +2.03(+0.82%)
Apr 14, 2021 249.08 249.60 246.93 247.19 918,939 -2.29(-0.92%)
Apr 13, 2021 249.66 250.39 248.36 249.48 716,170 -0.18(-0.07%)
Apr 12, 2021 247.85 251.20 247.18 249.66 1,048,842 +2.24(+0.90%)
Apr 09, 2021 246.37 247.52 244.96 247.42 1,603,516 +1.75(+0.71%)
Apr 08, 2021 243.96 247.11 243.37 245.67 1,275,196 +1.72(+0.71%)
Apr 07, 2021 250.94 251.69 242.65 243.94 1,798,168 -7.03(-2.80%)
Apr 06, 2021 247.21 251.58 246.49 250.97 1,969,504 +2.96(+1.19%)
Apr 05, 2021 243.93 248.59 242.50 248.01 1,414,731 +5.96(+2.46%)
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.