Skip to main content

Sherwin-Williams (NY: SHW )

379.64 +4.33 (+1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 226.67 227.87 221.39 223.31 2,425,054 -6.54(-2.84%)
Jan 28, 2021 230.75 233.51 223.30 229.85 2,068,300 -1.77(-0.77%)
Jan 27, 2021 231.88 233.30 227.74 231.62 1,736,921 -1.97(-0.84%)
Jan 26, 2021 238.00 238.00 232.75 233.59 1,356,354 -3.43(-1.45%)
Jan 25, 2021 237.28 239.31 236.22 237.02 1,239,875 +0.68(+0.29%)
Jan 22, 2021 236.52 238.05 234.97 236.34 955,089 -1.35(-0.57%)
Jan 21, 2021 237.90 241.44 236.89 237.69 939,191 +0.04(+0.02%)
Jan 20, 2021 234.87 237.90 233.41 237.65 1,313,218 +3.43(+1.46%)
Jan 19, 2021 235.48 238.10 234.17 234.22 1,397,621 +0.02(+0.01%)
Jan 15, 2021 231.74 235.18 229.86 234.21 2,195,498 +2.19(+0.94%)
Jan 14, 2021 234.48 235.03 231.28 232.02 1,264,188 -3.02(-1.29%)
Jan 13, 2021 239.27 239.27 234.62 235.04 1,247,257 -3.56(-1.49%)
Jan 12, 2021 236.95 239.14 235.52 238.60 956,852 +1.36(+0.57%)
Jan 11, 2021 234.26 238.42 232.13 237.24 807,297 +1.99(+0.85%)
Jan 08, 2021 236.78 237.09 232.80 235.25 1,242,577 -2.05(-0.87%)
Jan 07, 2021 233.93 238.88 233.70 237.30 1,556,294 +4.13(+1.77%)
Jan 06, 2021 230.80 234.35 230.33 233.17 1,702,748 +0.80(+0.35%)
Jan 05, 2021 232.57 235.02 231.67 232.37 1,209,906 -1.16(-0.50%)
Jan 04, 2021 237.25 237.88 230.70 233.53 1,264,922 -3.69(-1.56%)
Dec 31, 2020 237.23 237.23 237.23 662,918 +2.51(+1.07%)
Dec 30, 2020 236.30 237.55 234.64 234.72 662,918 -1.12(-0.47%)
Dec 29, 2020 236.93 237.12 234.35 235.83 605,891 +0.40(+0.17%)
Dec 28, 2020 238.26 238.26 235.27 235.43 530,113 -1.47(-0.62%)
Dec 24, 2020 234.77 237.32 234.39 236.90 336,434 +3.05(+1.30%)
Dec 23, 2020 238.07 239.06 233.85 233.85 826,587 -4.07(-1.71%)
Dec 22, 2020 235.64 238.87 234.34 237.92 1,037,596 +2.55(+1.08%)
Dec 21, 2020 232.39 235.54 229.68 235.37 1,085,484 +0.30(+0.13%)
Dec 18, 2020 234.59 235.46 231.96 235.07 2,749,716 +0.64(+0.27%)
Dec 17, 2020 234.70 235.42 233.57 234.43 1,565,293 +1.21(+0.52%)
Dec 16, 2020 234.60 235.31 232.35 233.22 1,187,028 +0.05(+0.02%)
Dec 15, 2020 233.66 234.45 231.51 233.17 988,782 +1.13(+0.49%)
Dec 14, 2020 233.72 235.64 232.02 232.04 1,595,799 +0.08(+0.03%)
Dec 11, 2020 231.95 233.24 230.26 231.97 1,122,377 -0.39(-0.17%)
Dec 10, 2020 231.29 234.00 230.09 232.36 1,428,384 -0.26(-0.11%)
Dec 09, 2020 233.01 235.27 230.20 232.62 1,746,646 +0.44(+0.19%)
Dec 08, 2020 229.65 232.80 229.44 232.18 1,360,564 +2.96(+1.29%)
Dec 07, 2020 228.39 230.22 228.06 229.21 1,974,439 +1.35(+0.59%)
Dec 04, 2020 230.02 230.48 226.96 227.87 2,154,915 -0.69(-0.30%)
Dec 03, 2020 231.01 232.38 228.13 228.56 1,407,392 -2.45(-1.06%)
Dec 02, 2020 240.00 240.91 230.47 231.01 1,831,606 -8.91(-3.71%)
Dec 01, 2020 242.10 243.71 238.84 239.92 1,800,116 -1.41(-0.58%)
Nov 30, 2020 236.90 241.65 236.46 241.33 2,729,388 +3.82(+1.61%)
Nov 27, 2020 236.28 239.35 235.77 237.52 431,850 +1.47(+0.62%)
Nov 25, 2020 238.48 239.51 234.91 236.04 1,038,114 -1.30(-0.55%)
Nov 24, 2020 238.71 240.93 236.70 237.35 1,697,222 +0.37(+0.16%)
Nov 23, 2020 234.81 237.76 234.49 236.97 1,081,001 +3.20(+1.37%)
Nov 20, 2020 235.64 236.51 233.58 233.78 1,001,248 -1.45(-0.62%)
Nov 19, 2020 233.58 237.40 231.11 235.23 1,614,773 +1.65(+0.71%)
Nov 18, 2020 236.74 238.29 233.58 233.58 1,510,519 -2.41(-1.02%)
Nov 17, 2020 234.03 237.09 232.20 235.99 1,524,745 -0.20(-0.09%)
Nov 16, 2020 235.03 237.04 233.21 236.19 1,571,858 +1.75(+0.75%)
Nov 13, 2020 233.43 235.17 232.48 234.44 1,012,091 +2.90(+1.25%)
Nov 12, 2020 233.94 235.10 229.97 231.54 1,743,954 -3.14(-1.34%)
Nov 11, 2020 234.31 235.64 232.44 234.68 1,198,144 +1.63(+0.70%)
Nov 10, 2020 223.42 233.59 223.42 233.05 2,457,669 +10.21(+4.58%)
Nov 09, 2020 239.99 244.53 222.81 222.84 3,104,609 -14.63(-6.16%)
Nov 06, 2020 236.43 237.82 234.10 237.47 1,322,075 +2.03(+0.86%)
Nov 05, 2020 235.50 238.96 235.01 235.44 1,147,676 +1.88(+0.81%)
Nov 04, 2020 229.25 235.28 229.25 233.56 1,457,454 +4.48(+1.96%)
Nov 03, 2020 229.02 231.87 227.52 229.07 1,443,223 +0.26(+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.