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 (%)
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%)
Nov 01, 2021 309.33 308.66 302.91 302.95 1,314,331 -6.37(-2.06%)
Oct 29, 2021 313.92 316.06 307.36 309.32 1,560,609 -4.70(-1.50%)
Oct 28, 2021 309.39 316.37 307.26 314.02 1,179,171 +3.95(+1.27%)
Oct 27, 2021 310.29 314.27 309.03 310.07 1,397,561 +1.33(+0.43%)
Oct 26, 2021 302.58 308.75 1,977,549 +6.16(+2.03%)
Oct 25, 2021 300.91 303.60 299.68 302.59 1,077,757 +3.03(+1.01%)
Oct 22, 2021 299.72 301.35 299.19 299.56 669,005 -0.16(-0.05%)
Oct 21, 2021 294.94 299.88 293.65 299.72 993,459 +4.79(+1.62%)
Oct 20, 2021 292.43 294.98 290.51 294.93 867,008 +3.52(+1.21%)
Oct 19, 2021 291.98 290.51 289.22 291.42 672,370 +0.91(+0.31%)
Oct 18, 2021 288.02 290.55 287.49 290.51 775,047 +0.94(+0.32%)
Oct 15, 2021 287.27 290.40 285.18 289.57 1,083,656 +4.07(+1.43%)
Oct 14, 2021 282.10 285.63 278.47 285.49 1,104,718 +2.23(+0.79%)
Oct 13, 2021 286.75 286.75 279.99 283.27 857,982 -1.88(-0.66%)
Oct 12, 2021 282.54 286.58 281.64 285.14 1,266,896 +3.49(+1.24%)
Oct 11, 2021 282.35 285.74 281.63 281.65 875,310 -1.66(-0.59%)
Oct 08, 2021 286.99 288.07 281.41 283.32 1,199,316 -3.67(-1.28%)
Oct 07, 2021 289.49 292.89 286.24 286.99 1,459,875 -0.11(-0.04%)
Oct 06, 2021 283.05 287.24 281.33 287.10 1,442,326 +2.46(+0.86%)
Oct 05, 2021 279.55 286.15 278.48 284.63 1,608,292 +5.91(+2.12%)
Oct 04, 2021 278.42 282.35 277.18 278.72 1,518,441 +0.24(+0.09%)
Oct 01, 2021 274.32 283.03 273.79 278.48 1,840,205 +5.19(+1.90%)
Sep 30, 2021 276.78 277.66 272.35 273.29 1,710,171 -2.47(-0.90%)
Sep 29, 2021 267.17 278.89 265.75 275.76 2,641,732 +2.58(+0.94%)
Sep 28, 2021 279.15 279.87 272.29 273.18 1,656,932 -7.81(-2.78%)
Sep 27, 2021 283.30 284.65 280.83 280.99 802,207 -4.09(-1.44%)
Sep 24, 2021 286.23 287.08 284.37 285.08 764,340 -2.39(-0.83%)
Sep 23, 2021 286.59 288.83 285.60 287.48 874,265 +2.21(+0.77%)
Sep 22, 2021 285.14 287.53 283.79 285.27 831,758 +1.59(+0.56%)
Sep 21, 2021 286.73 286.99 282.99 283.68 821,597 -1.38(-0.48%)
Sep 20, 2021 282.37 286.59 281.51 285.06 1,127,739 -1.92(-0.67%)
Sep 17, 2021 289.59 290.20 286.28 286.98 1,906,279 -4.18(-1.44%)
Sep 16, 2021 292.03 292.36 289.51 291.16 658,597 -1.36(-0.46%)
Sep 15, 2021 293.52 293.70 289.93 292.52 620,776 +0.54(+0.18%)
Sep 14, 2021 295.11 295.55 291.01 291.98 1,092,368 -3.14(-1.06%)
Sep 13, 2021 296.58 297.83 293.78 295.12 1,218,287 +1.40(+0.48%)
Sep 10, 2021 290.42 297.08 290.42 293.72 1,230,080 +3.26(+1.12%)
Sep 09, 2021 287.42 292.43 287.27 290.46 1,749,029 +0.59(+0.21%)
Sep 08, 2021 291.81 292.49 287.33 289.86 1,728,136 -6.01(-2.03%)
Sep 07, 2021 295.39 298.04 293.19 295.87 960,748 -4.48(-1.49%)
Sep 03, 2021 299.94 303.29 298.74 300.35 805,359 -1.24(-0.41%)
Sep 02, 2021 299.58 301.68 298.53 301.60 844,053 +2.73(+0.91%)
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.