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

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 236.21 237.43 231.76 233.95 890,369 -3.93(-1.65%)
Dec 29, 2022 235.90 238.65 235.60 237.88 613,964 +3.78(+1.62%)
Dec 28, 2022 236.58 238.82 233.81 234.10 873,576 -1.91(-0.81%)
Dec 27, 2022 238.39 239.24 235.68 236.01 662,716 -3.20(-1.34%)
Dec 23, 2022 237.26 240.75 235.44 239.22 613,731 +1.35(+0.57%)
Dec 22, 2022 235.78 238.09 234.34 237.86 947,736 -0.90(-0.38%)
Dec 21, 2022 236.07 238.86 235.12 238.76 1,061,575 +3.58(+1.52%)
Dec 20, 2022 233.71 237.07 233.05 235.18 966,566 +0.46(+0.20%)
Dec 19, 2022 236.26 238.17 233.77 234.72 1,040,967 -2.33(-0.98%)
Dec 16, 2022 238.56 240.07 235.11 237.05 2,328,400 -3.67(-1.52%)
Dec 15, 2022 242.51 242.51 237.79 240.71 1,343,745 -4.43(-1.81%)
Dec 14, 2022 250.38 255.24 245.10 245.14 1,778,420 -10.03(-3.93%)
Dec 13, 2022 258.15 261.86 251.40 255.17 1,331,933 +4.91(+1.96%)
Dec 12, 2022 251.05 251.05 245.48 250.26 1,422,986 +0.98(+0.40%)
Dec 09, 2022 250.57 251.59 248.36 249.28 986,716 -1.55(-0.62%)
Dec 08, 2022 247.94 250.96 246.32 250.83 1,170,555 +3.28(+1.33%)
Dec 07, 2022 249.75 251.82 246.43 247.54 1,304,255 -2.31(-0.92%)
Dec 06, 2022 250.79 251.91 245.83 249.85 1,167,264 -0.13(-0.05%)
Dec 05, 2022 250.14 252.85 249.32 249.98 1,452,266 -4.10(-1.61%)
Dec 02, 2022 244.84 255.99 243.17 254.08 1,794,930 +6.05(+2.44%)
Dec 01, 2022 249.70 249.70 245.35 248.03 1,076,307 +2.40(+0.98%)
Nov 30, 2022 234.13 246.04 233.26 245.63 2,915,122 +7.50(+3.15%)
Nov 29, 2022 241.51 243.43 236.20 238.13 1,257,039 -3.93(-1.62%)
Nov 28, 2022 243.85 246.24 241.62 242.06 828,749 -3.90(-1.59%)
Nov 25, 2022 244.47 246.31 243.42 245.97 409,777 -0.47(-0.19%)
Nov 23, 2022 240.12 246.50 238.20 246.44 1,400,453 +6.46(+2.69%)
Nov 22, 2022 236.62 240.11 232.26 239.98 2,076,476 +4.13(+1.75%)
Nov 21, 2022 237.08 240.50 235.34 235.85 1,605,881 -0.77(-0.32%)
Nov 18, 2022 236.58 241.40 234.22 236.62 1,414,965 +2.89(+1.24%)
Nov 17, 2022 234.74 235.28 228.37 233.73 1,543,149 -3.06(-1.29%)
Nov 16, 2022 235.98 239.10 235.11 236.79 1,566,061 +0.22(+0.09%)
Nov 15, 2022 235.01 239.49 233.90 236.57 1,829,726 +6.40(+2.78%)
Nov 14, 2022 232.79 233.65 229.27 230.17 2,822,988 -3.11(-1.33%)
Nov 11, 2022 233.56 238.33 232.19 233.28 1,945,545 -1.73(-0.74%)
Nov 10, 2022 230.21 240.77 227.87 235.01 2,745,092 +16.72(+7.66%)
Nov 09, 2022 220.51 222.22 217.74 218.29 1,005,023 -3.36(-1.52%)
Nov 08, 2022 219.80 224.47 218.05 221.66 1,295,438 +3.98(+1.83%)
Nov 07, 2022 213.96 218.33 212.11 217.68 1,365,886 +5.06(+2.38%)
Nov 04, 2022 216.85 217.38 209.45 212.62 1,804,160 -0.94(-0.44%)
Nov 03, 2022 208.85 216.28 208.33 213.56 1,797,590 +1.44(+0.68%)
Nov 02, 2022 221.24 221.66 211.83 212.13 1,807,327 -8.90(-4.03%)
Nov 01, 2022 223.25 223.79 217.73 221.03 2,185,341 -0.25(-0.11%)
Oct 31, 2022 221.44 224.50 220.45 221.27 1,694,331 -1.18(-0.53%)
Oct 28, 2022 218.13 223.81 217.91 222.45 1,494,351 +4.31(+1.97%)
Oct 27, 2022 218.49 220.77 217.60 218.15 1,784,818 +0.95(+0.44%)
Oct 26, 2022 215.79 218.75 211.78 217.19 2,136,256 +0.67(+0.31%)
Oct 25, 2022 221.15 224.75 215.48 216.52 2,860,337 +7.54(+3.61%)
Oct 24, 2022 205.59 211.36 204.04 208.98 2,037,714 +4.63(+2.27%)
Oct 21, 2022 196.18 204.46 195.69 204.35 2,117,973 +6.49(+3.28%)
Oct 20, 2022 202.89 205.31 196.46 197.86 1,733,745 -5.92(-2.90%)
Oct 19, 2022 206.51 207.77 201.89 203.78 1,064,257 -5.30(-2.53%)
Oct 18, 2022 211.44 215.19 207.79 209.08 1,292,241 +3.45(+1.68%)
Oct 17, 2022 202.19 206.65 202.19 205.63 1,326,642 +7.30(+3.68%)
Oct 14, 2022 203.28 205.75 198.10 198.33 1,201,041 -3.91(-1.93%)
Oct 13, 2022 194.82 203.63 191.98 202.25 1,827,735 +4.10(+2.07%)
Oct 12, 2022 202.61 202.91 197.72 198.15 1,422,846 -2.95(-1.47%)
Oct 11, 2022 200.78 205.07 198.99 201.10 1,249,131 -1.27(-0.63%)
Oct 10, 2022 201.72 204.01 196.90 202.36 1,649,233 +0.20(+0.10%)
Oct 07, 2022 210.14 211.21 200.64 202.17 1,219,242 -10.98(-5.15%)
Oct 06, 2022 213.67 216.81 212.25 213.15 1,198,083 -0.59(-0.28%)
Oct 05, 2022 212.97 216.04 212.97 213.74 1,386,328 -2.10(-0.98%)
Oct 04, 2022 213.63 217.70 213.06 215.85 1,733,303 +5.05(+2.39%)
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.