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

Historical Prices

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.