Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY: SHW )

719.69 USD -3.95 (-0.55%)
Streaming Delayed Price Updated: 2:34 PM EST, Jan 27, 2021 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 26, 2021 737.32 737.32 721.05 723.64 437,827 -10.64(-1.45%)
Jan 25, 2021 735.07 741.37 731.78 734.28 400,228 +2.11(+0.29%)
Jan 22, 2021 732.71 737.47 727.92 732.17 308,300 -4.18(-0.57%)
Jan 21, 2021 737.00 747.97 733.86 736.35 303,168 +0.13(+0.02%)
Jan 20, 2021 727.61 737.00 723.09 736.22 423,903 +10.61(+1.46%)
Jan 19, 2021 729.49 737.63 725.43 725.61 451,148 +0.06(+0.01%)
Jan 15, 2021 717.90 728.57 712.09 725.55 708,700 +6.77(+0.94%)
Jan 14, 2021 726.41 728.11 716.49 718.78 408,076 -9.36(-1.29%)
Jan 13, 2021 741.25 741.25 726.85 728.14 402,611 -11.02(-1.49%)
Jan 12, 2021 734.04 740.85 729.61 739.16 308,869 +4.22(+0.57%)
Jan 11, 2021 725.71 738.60 719.12 734.94 260,593 +6.17(+0.85%)
Jan 08, 2021 733.51 734.48 721.19 728.77 401,100 -6.36(-0.87%)
Jan 07, 2021 724.71 740.02 723.99 735.13 502,367 +12.78(+1.77%)
Jan 06, 2021 715.00 726.01 713.55 722.35 549,642 +2.49(+0.35%)
Jan 05, 2021 720.49 728.08 717.69 719.86 390,554 -3.61(-0.50%)
Jan 04, 2021 734.99 736.92 714.68 723.47 408,313 -11.44(-1.56%)
Dec 31, 2020 734.91 734.91 734.91 213,988 +7.78(+1.07%)
Dec 30, 2020 732.04 735.90 726.90 727.13 213,988 -3.46(-0.47%)
Dec 29, 2020 733.98 734.58 725.99 730.59 195,580 +1.25(+0.17%)
Dec 28, 2020 738.10 738.10 728.84 729.34 171,119 -4.56(-0.62%)
Dec 24, 2020 727.29 735.21 726.12 733.90 108,600 +9.45(+1.30%)
Dec 23, 2020 737.52 740.60 724.44 724.45 266,820 -12.62(-1.71%)
Dec 22, 2020 730.00 739.99 725.97 737.07 334,933 +7.90(+1.08%)
Dec 21, 2020 719.92 729.68 711.53 729.17 350,391 +0.94(+0.13%)
Dec 18, 2020 726.75 729.45 718.60 728.23 887,600 +1.98(+0.27%)
Dec 17, 2020 727.09 729.31 723.57 726.25 505,272 +3.76(+0.52%)
Dec 16, 2020 726.77 728.96 719.80 722.49 383,169 +0.15(+0.02%)
Dec 15, 2020 723.85 726.31 717.21 722.34 319,176 +3.49(+0.49%)
Dec 14, 2020 724.05 730.00 718.79 718.85 515,119 +0.24(+0.03%)
Dec 11, 2020 718.56 722.55 713.33 718.61 362,300 -1.21(-0.17%)
Dec 10, 2020 716.53 724.91 712.81 719.82 461,078 -0.82(-0.11%)
Dec 09, 2020 721.85 728.85 713.14 720.64 563,812 +1.38(+0.19%)
Dec 08, 2020 711.43 721.19 710.80 719.26 439,186 +9.18(+1.29%)
Dec 07, 2020 707.54 713.22 706.51 710.08 637,343 +4.17(+0.59%)
Dec 04, 2020 712.58 714.00 703.11 705.91 695,600 -2.14(-0.30%)
Dec 03, 2020 715.66 719.88 706.74 708.05 454,302 -7.60(-1.06%)
Dec 02, 2020 743.49 746.33 713.98 715.65 591,237 -27.61(-3.71%)
Dec 01, 2020 750.00 755.00 739.92 743.26 581,072 -4.37(-0.58%)
Nov 30, 2020 733.89 748.61 732.53 747.63 881,038 +11.82(+1.61%)
Nov 27, 2020 731.98 741.50 730.39 735.81 139,400 +4.56(+0.62%)
Nov 25, 2020 738.78 741.98 727.72 731.25 335,100 -4.04(-0.55%)
Nov 24, 2020 739.49 746.37 733.28 735.29 547,858 +1.16(+0.16%)
Nov 23, 2020 727.41 736.56 726.43 734.13 348,944 +9.90(+1.37%)
Nov 20, 2020 730.00 732.68 723.62 724.23 323,200 -4.50(-0.62%)
Nov 19, 2020 723.61 735.43 715.97 728.73 521,244 +5.12(+0.71%)
Nov 18, 2020 733.39 738.21 723.60 723.61 487,591 -7.47(-1.02%)
Nov 17, 2020 725.00 734.47 719.35 731.08 492,183 -0.62(-0.08%)
Nov 16, 2020 728.12 734.32 722.48 731.70 507,391 +5.42(+0.75%)
Nov 13, 2020 723.14 728.55 720.21 726.28 326,700 +8.97(+1.25%)
Nov 12, 2020 724.74 728.34 712.43 717.31 562,943 -10.17(-1.40%)
Nov 11, 2020 726.31 730.43 720.54 727.48 386,520 +5.07(+0.70%)
Nov 10, 2020 692.57 724.10 692.57 722.41 792,841 +31.65(+4.58%)
Nov 09, 2020 743.92 758.00 690.67 690.76 1,001,543 -45.34(-6.16%)
Nov 06, 2020 732.88 737.20 725.66 736.10 426,500 +6.28(+0.86%)
Nov 05, 2020 730.00 740.73 728.50 729.82 370,239 +5.83(+0.81%)
Nov 04, 2020 710.63 729.32 710.63 723.99 470,173 +13.90(+1.96%)
Nov 03, 2020 709.92 718.75 705.26 710.09 465,582 +0.79(+0.11%)
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.