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

Sherwin-Williams (NY: SHW )

386.67 +2.67 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2024 359.76 362.16 358.62 358.77 949,892 -3.12(-0.86%)
Oct 30, 2024 362.32 365.76 361.63 361.89 1,333,980 +0.27(+0.07%)
Oct 29, 2024 358.87 363.75 358.87 361.62 1,044,349 -1.65(-0.45%)
Oct 28, 2024 363.19 366.10 360.57 363.27 1,002,169 +4.23(+1.18%)
Oct 25, 2024 361.62 365.04 358.63 359.04 1,121,962 -2.55(-0.71%)
Oct 24, 2024 360.14 363.15 359.96 361.59 1,386,230 -1.13(-0.31%)
Oct 23, 2024 358.12 366.07 357.77 362.72 1,847,809 +1.34(+0.37%)
Oct 22, 2024 378.89 389.00 361.00 361.38 4,720,436 -20.37(-5.34%)
Oct 21, 2024 386.45 388.02 380.93 381.75 1,351,113 -6.61(-1.70%)
Oct 18, 2024 391.00 391.00 387.26 388.36 1,280,309 -0.72(-0.19%)
Oct 17, 2024 390.38 392.30 387.51 389.08 1,080,749 -0.31(-0.08%)
Oct 16, 2024 388.23 391.19 388.23 389.39 777,187 +0.84(+0.22%)
Oct 15, 2024 386.65 392.57 384.56 388.55 1,037,139 +4.39(+1.14%)
Oct 14, 2024 378.90 385.01 377.35 384.16 849,496 +5.17(+1.36%)
Oct 11, 2024 377.31 379.07 375.82 378.99 945,378 +2.54(+0.67%)
Oct 10, 2024 376.32 378.70 374.36 376.45 975,496 -2.51(-0.66%)
Oct 09, 2024 375.32 379.17 374.13 378.96 834,023 +5.56(+1.49%)
Oct 08, 2024 370.00 375.34 369.08 373.40 1,013,410 +5.62(+1.53%)
Oct 07, 2024 366.00 369.03 363.85 367.78 805,383 -3.52(-0.95%)
Oct 04, 2024 374.52 374.52 368.25 371.30 883,708 -1.80(-0.48%)
Oct 03, 2024 377.27 377.27 372.32 373.10 713,770 -5.06(-1.34%)
Oct 02, 2024 377.45 380.54 376.30 378.16 794,323 -2.42(-0.64%)
Oct 01, 2024 383.06 383.81 377.71 380.58 1,255,647 -1.09(-0.29%)
Sep 30, 2024 382.43 383.49 376.61 381.67 1,706,741 -1.06(-0.28%)
Sep 27, 2024 383.49 385.25 380.61 382.73 1,325,924 -1.20(-0.31%)
Sep 26, 2024 380.32 385.23 379.95 383.93 981,655 +2.75(+0.72%)
Sep 25, 2024 383.43 383.43 379.03 381.18 759,409 -0.38(-0.10%)
Sep 24, 2024 380.25 383.70 379.74 381.56 1,079,165 -0.31(-0.08%)
Sep 23, 2024 379.14 382.40 377.50 381.87 1,213,734 +3.35(+0.89%)
Sep 20, 2024 378.68 379.52 375.71 378.52 2,543,546 -1.23(-0.32%)
Sep 19, 2024 380.00 380.99 376.29 379.75 1,069,254 +4.44(+1.18%)
Sep 18, 2024 378.59 379.64 374.39 375.31 1,172,862 -2.69(-0.71%)
Sep 17, 2024 380.26 382.83 377.10 378.00 830,387 -1.06(-0.28%)
Sep 16, 2024 377.02 380.13 375.90 379.06 1,154,326 +3.66(+0.97%)
Sep 13, 2024 375.00 378.86 374.56 375.40 1,006,430 +1.43(+0.38%)
Sep 12, 2024 371.15 374.26 367.82 373.97 902,620 +2.37(+0.64%)
Sep 11, 2024 369.83 372.03 360.23 371.60 1,743,833 -0.25(-0.07%)
Sep 10, 2024 365.61 372.34 364.17 371.85 1,480,871 +7.95(+2.18%)
Sep 09, 2024 362.85 364.71 360.85 363.90 1,169,683 +3.07(+0.85%)
Sep 06, 2024 360.56 364.31 357.91 360.83 1,171,251 +0.75(+0.21%)
Sep 05, 2024 363.12 363.44 358.01 360.08 874,304 -2.62(-0.72%)
Sep 04, 2024 363.55 365.64 361.46 362.70 990,286 -1.05(-0.29%)
Sep 03, 2024 368.36 371.19 362.42 363.75 1,446,184 -5.62(-1.52%)
Aug 30, 2024 362.73 370.27 361.15 369.37 1,882,205 +8.76(+2.43%)
Aug 29, 2024 362.84 363.15 359.36 360.61 847,527 -1.09(-0.30%)
Aug 28, 2024 360.79 362.92 359.52 361.70 1,156,677 +1.72(+0.48%)
Aug 27, 2024 360.69 362.91 359.06 359.98 1,380,243 -0.71(-0.20%)
Aug 26, 2024 359.88 363.12 359.33 360.69 1,359,348 +1.96(+0.55%)
Aug 23, 2024 359.37 360.69 357.27 358.73 1,358,597 +0.82(+0.23%)
Aug 22, 2024 359.08 360.31 356.68 357.91 1,077,661 -0.06(-0.02%)
Aug 21, 2024 355.34 358.88 354.43 357.97 1,238,499 +2.63(+0.74%)
Aug 20, 2024 355.48 358.50 354.38 355.34 1,739,756 -0.66(-0.19%)
Aug 19, 2024 354.82 356.50 353.56 356.00 1,457,483 +1.60(+0.45%)
Aug 16, 2024 355.91 356.55 351.73 354.40 1,023,718 -1.36(-0.38%)
Aug 15, 2024 354.34 356.92 353.12 355.75 1,280,389 +4.31(+1.23%)
Aug 14, 2024 348.70 351.65 347.63 351.44 1,233,275 +3.06(+0.88%)
Aug 13, 2024 342.55 349.80 342.32 348.38 2,492,715 +5.83(+1.70%)
Aug 12, 2024 344.70 345.20 341.36 342.55 1,793,556 -2.39(-0.69%)
Aug 09, 2024 341.06 345.99 341.06 344.95 1,766,683 +2.92(+0.85%)
Aug 08, 2024 340.92 343.89 339.36 342.02 1,777,689 +2.99(+0.88%)
Aug 07, 2024 345.96 346.83 338.18 339.03 1,913,577 -4.40(-1.28%)
Aug 06, 2024 338.95 345.81 337.19 343.43 2,584,354 +5.02(+1.48%)
Aug 05, 2024 340.40 344.38 335.44 338.41 2,544,214 -8.14(-2.35%)
Aug 02, 2024 347.72 348.44 341.88 346.55 1,450,998 -3.12(-0.89%)
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.