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

Sherwin-Williams (NY: SHW )

311.30 +6.84 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 280.86 280.38 2,553,368 -1.16(-0.41%)
Jan 28, 2022 276.34 281.69 267.92 281.54 2,367,426 +4.43(+1.60%)
Jan 27, 2022 284.07 288.63 273.82 277.11 3,448,331 -9.38(-3.27%)
Jan 26, 2022 288.69 293.57 285.48 286.49 3,600,123 -1.48(-0.51%)
Jan 25, 2022 288.21 291.60 284.30 287.96 2,971,637 -4.17(-1.43%)
Jan 24, 2022 281.10 293.23 278.80 292.13 3,052,613 +5.55(+1.94%)
Jan 21, 2022 291.29 295.39 286.50 286.58 2,171,403 -4.71(-1.62%)
Jan 20, 2022 298.79 300.99 290.40 291.29 1,534,107 -6.00(-2.02%)
Jan 19, 2022 300.10 302.58 297.07 297.29 1,900,181 -2.38(-0.79%)
Jan 18, 2022 294.27 300.38 291.41 299.67 2,798,039 -2.19(-0.73%)
Jan 14, 2022 301.86 0 -8.74(-2.81%)
Jan 13, 2022 315.34 317.56 309.86 310.60 1,057,752 -4.11(-1.31%)
Jan 12, 2022 318.39 319.03 312.46 314.71 1,217,482 -2.85(-0.90%)
Jan 11, 2022 316.50 317.72 311.26 317.56 1,086,886 +1.18(+0.37%)
Jan 10, 2022 315.40 316.54 310.29 316.38 1,638,786 +0.08(+0.02%)
Jan 07, 2022 325.87 326.05 315.78 316.30 1,354,444 -10.12(-3.10%)
Jan 06, 2022 328.67 330.24 325.73 326.42 967,809 -2.73(-0.83%)
Jan 05, 2022 329.33 335.24 326.84 329.15 1,208,057 +0.62(+0.19%)
Jan 04, 2022 327.17 330.45 325.29 328.54 1,745,077 -3.33(-1.00%)
Jan 03, 2022 341.02 342.89 328.18 331.86 1,516,595 -12.76(-3.70%)
Dec 31, 2021 342.09 345.71 341.76 344.62 870,774 +1.76(+0.51%)
Dec 30, 2021 344.52 346.57 342.29 342.86 419,674 -0.98(-0.28%)
Dec 29, 2021 340.33 344.83 340.31 343.84 495,284 +2.90(+0.85%)
Dec 28, 2021 340.26 342.18 338.67 340.94 614,373 +2.79(+0.82%)
Dec 27, 2021 332.00 339.11 332.00 338.15 860,416 +7.02(+2.12%)
Dec 23, 2021 331.28 334.81 330.53 331.14 802,795 -0.33(-0.10%)
Dec 22, 2021 326.85 331.95 326.53 331.47 464,063 +4.14(+1.26%)
Dec 21, 2021 329.57 332.04 325.42 327.33 1,067,961 -1.17(-0.36%)
Dec 20, 2021 330.38 330.77 321.96 328.51 1,178,837 -4.65(-1.40%)
Dec 17, 2021 339.24 339.24 331.43 333.15 2,405,653 -7.64(-2.24%)
Dec 16, 2021 340.02 342.24 338.15 340.80 965,201 +2.55(+0.76%)
Dec 15, 2021 331.54 338.30 330.87 338.24 1,444,065 +2.82(+0.84%)
Dec 14, 2021 338.94 338.94 332.78 335.43 938,920 -3.17(-0.94%)
Dec 13, 2021 339.35 341.09 335.85 338.60 1,029,944 -0.45(-0.13%)
Dec 10, 2021 339.00 340.67 336.43 339.05 674,160 +2.53(+0.75%)
Dec 09, 2021 336.53 339.88 335.78 336.51 682,895 +1.61(+0.48%)
Dec 08, 2021 335.17 336.72 331.82 334.90 859,602 +0.44(+0.13%)
Dec 07, 2021 337.25 338.42 333.79 334.46 1,289,132 +0.63(+0.19%)
Dec 06, 2021 337.91 338.00 332.57 333.83 1,148,217 -1.24(-0.37%)
Dec 03, 2021 332.88 339.61 329.68 335.07 1,833,925 +2.67(+0.80%)
Dec 02, 2021 324.63 335.58 323.68 332.40 1,514,909 +8.53(+2.63%)
Dec 01, 2021 326.26 332.40 323.75 323.87 1,853,009 -0.28(-0.09%)
Nov 30, 2021 325.81 330.18 322.35 324.15 2,702,621 -2.97(-0.91%)
Nov 29, 2021 318.38 328.08 316.69 327.13 1,665,168 +10.75(+3.40%)
Nov 26, 2021 316.99 321.69 316.09 316.38 1,053,105 -4.62(-1.44%)
Nov 24, 2021 320.00 321.53 319.26 321.00 927,069 +0.52(+0.16%)
Nov 23, 2021 321.96 324.16 319.11 320.48 1,047,132 -2.27(-0.70%)
Nov 22, 2021 325.57 328.32 322.71 322.75 993,096 -2.39(-0.73%)
Nov 19, 2021 324.82 327.61 322.27 325.14 1,385,497 +1.48(+0.46%)
Nov 18, 2021 326.25 324.46 323.52 323.66 1,150,770 -1.83(-0.56%)
Nov 17, 2021 330.25 332.61 325.30 325.49 1,158,265 -5.35(-1.62%)
Nov 16, 2021 325.71 332.24 325.21 330.85 1,299,503 +5.66(+1.74%)
Nov 15, 2021 322.68 325.34 320.31 325.19 872,263 +1.42(+0.44%)
Nov 12, 2021 319.52 323.87 318.50 323.77 1,241,279 +5.28(+1.66%)
Nov 11, 2021 316.49 318.60 315.57 318.50 635,205 +1.36(+0.43%)
Nov 10, 2021 315.87 317.14 996,109 +0.55(+0.17%)
Nov 09, 2021 313.24 317.17 312.01 316.59 799,379 +3.18(+1.01%)
Nov 08, 2021 312.95 315.06 312.07 313.42 783,196 +1.73(+0.56%)
Nov 05, 2021 311.58 314.91 310.01 311.69 1,124,566 +0.43(+0.14%)
Nov 04, 2021 305.80 311.57 305.75 311.26 1,065,435 +4.23(+1.38%)
Nov 03, 2021 306.99 307.68 303.13 307.03 1,311,850 +1.44(+0.47%)
Nov 02, 2021 304.17 306.96 303.76 305.59 1,018,205 +2.64(+0.87%)
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.