Skip to main content

Sherwin-Williams (NY: SHW )

379.75 +4.44 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 264.78 265.43 263.28 264.56 1,000,945 -0.32(-0.12%)
Jun 29, 2021 265.34 267.60 264.28 264.88 667,066 +0.28(+0.11%)
Jun 28, 2021 265.81 265.81 262.42 264.60 964,323 -1.46(-0.55%)
Jun 25, 2021 261.99 266.12 261.98 266.06 1,895,739 +3.80(+1.45%)
Jun 24, 2021 265.28 265.28 261.38 262.26 919,499 -1.25(-0.48%)
Jun 23, 2021 265.58 266.61 263.37 263.51 608,978 -2.03(-0.76%)
Jun 22, 2021 265.51 267.20 264.11 265.54 692,680 +0.35(+0.13%)
Jun 21, 2021 262.18 266.55 261.37 265.19 1,072,917 +4.80(+1.84%)
Jun 18, 2021 258.40 262.21 258.40 260.39 2,109,798 -1.04(-0.40%)
Jun 17, 2021 261.83 262.19 258.03 261.43 1,341,446 +0.73(+0.28%)
Jun 16, 2021 264.37 264.87 259.76 260.71 1,288,932 -3.05(-1.16%)
Jun 15, 2021 266.96 266.96 263.27 263.75 1,365,176 -2.08(-0.78%)
Jun 14, 2021 268.06 269.17 263.64 265.83 1,184,339 -2.89(-1.08%)
Jun 11, 2021 269.81 270.72 267.09 268.73 1,186,285 -1.09(-0.40%)
Jun 10, 2021 273.79 273.79 268.42 269.81 1,242,812 +0.87(+0.32%)
Jun 09, 2021 271.42 272.33 268.12 268.94 1,936,175 -3.92(-1.44%)
Jun 08, 2021 273.78 274.02 270.67 272.86 953,845 +0.18(+0.07%)
Jun 07, 2021 274.82 275.97 272.32 272.68 874,846 -2.32(-0.84%)
Jun 04, 2021 275.43 276.10 273.28 275.00 1,080,343 +0.61(+0.22%)
Jun 03, 2021 272.64 274.81 270.08 274.39 1,038,186 +0.15(+0.06%)
Jun 02, 2021 276.75 277.30 273.34 274.23 1,343,027 -0.42(-0.15%)
Jun 01, 2021 277.62 280.28 274.48 274.65 1,237,478 -0.67(-0.24%)
May 28, 2021 278.31 278.57 275.18 275.32 1,487,706 -2.18(-0.78%)
May 27, 2021 277.87 280.02 277.31 277.50 2,777,006 +0.13(+0.05%)
May 26, 2021 277.77 278.78 276.86 277.37 989,578 +0.05(+0.02%)
May 25, 2021 277.23 278.38 276.33 277.32 860,136 +0.60(+0.22%)
May 24, 2021 275.62 277.42 274.51 276.72 950,811 +1.79(+0.65%)
May 21, 2021 275.73 279.03 274.65 274.93 1,481,309 +0.53(+0.19%)
May 20, 2021 272.26 277.19 271.90 274.41 1,059,811 +1.81(+0.67%)
May 19, 2021 271.95 273.47 268.66 272.59 1,069,664 -1.84(-0.67%)
May 18, 2021 275.46 277.63 274.11 274.43 1,067,731 -1.03(-0.37%)
May 17, 2021 277.59 278.71 274.14 275.46 1,309,070 -1.80(-0.65%)
May 14, 2021 278.48 280.36 276.78 277.26 1,011,578 +0.27(+0.10%)
May 13, 2021 272.37 278.16 271.54 276.99 1,093,125 +5.79(+2.13%)
May 12, 2021 275.72 277.99 271.12 271.21 1,929,450 -5.81(-2.10%)
May 11, 2021 278.21 278.49 274.45 277.02 1,283,967 -2.72(-0.97%)
May 10, 2021 279.80 284.00 279.17 279.74 1,545,065 +1.38(+0.49%)
May 07, 2021 275.95 278.89 274.28 278.37 916,412 +1.78(+0.64%)
May 06, 2021 275.15 277.51 274.83 276.58 1,099,386 +2.04(+0.74%)
May 05, 2021 275.64 276.29 271.80 274.54 1,093,118 -0.21(-0.08%)
May 04, 2021 267.98 274.85 267.52 274.75 1,696,719 +5.42(+2.01%)
May 03, 2021 266.51 270.84 266.09 269.33 1,129,084 +3.91(+1.48%)
Apr 30, 2021 264.20 266.16 263.13 265.42 1,319,925 +0.42(+0.16%)
Apr 29, 2021 262.44 265.72 261.74 265.00 1,739,750 +4.34(+1.67%)
Apr 28, 2021 262.12 263.10 259.83 260.66 1,331,187 -0.51(-0.20%)
Apr 27, 2021 257.29 262.02 254.77 261.18 1,587,813 -0.05(-0.02%)
Apr 26, 2021 265.79 266.51 260.70 261.22 1,268,855 -4.24(-1.60%)
Apr 23, 2021 262.72 265.97 260.82 265.47 1,144,203 +4.06(+1.55%)
Apr 22, 2021 262.55 263.83 259.73 261.41 1,087,282 -1.19(-0.45%)
Apr 21, 2021 260.35 263.20 260.06 262.60 1,205,558 +3.61(+1.39%)
Apr 20, 2021 258.05 261.44 256.97 258.99 1,090,666 +1.59(+0.62%)
Apr 19, 2021 257.58 259.62 254.66 257.40 1,194,143 -1.28(-0.49%)
Apr 16, 2021 250.81 261.01 250.60 258.68 2,201,320 +9.48(+3.80%)
Apr 15, 2021 247.97 250.35 247.95 249.21 1,218,779 +2.02(+0.82%)
Apr 14, 2021 249.07 249.59 246.92 247.18 918,974 -2.29(-0.92%)
Apr 13, 2021 249.65 250.38 248.35 249.47 716,197 -0.18(-0.07%)
Apr 12, 2021 247.84 251.19 247.17 249.65 1,048,882 +2.24(+0.90%)
Apr 09, 2021 246.36 247.51 244.95 247.41 1,603,577 +1.75(+0.71%)
Apr 08, 2021 243.95 247.10 243.36 245.66 1,275,244 +1.72(+0.71%)
Apr 07, 2021 250.93 251.68 242.63 243.93 1,798,237 -7.03(-2.80%)
Apr 06, 2021 247.20 251.57 246.48 250.96 1,969,579 +2.96(+1.19%)
Apr 05, 2021 243.92 248.59 242.49 248.00 1,414,785 +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.