Skip to main content

Sherwin-Williams (NY: SHW )

301.26 -0.09 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 302.66 306.90 299.67 301.26 2,318,293 -0.09(-0.03%)
Jun 20, 2024 299.23 303.78 298.05 301.35 1,786,400 +1.16(+0.39%)
Jun 18, 2024 302.49 302.49 298.74 300.19 1,973,243 -2.66(-0.88%)
Jun 17, 2024 296.20 303.16 295.93 302.85 1,535,446 +5.86(+1.97%)
Jun 14, 2024 298.36 299.95 294.40 296.99 927,860 -3.46(-1.15%)
Jun 13, 2024 298.93 300.71 296.00 300.45 1,333,085 +1.16(+0.39%)
Jun 12, 2024 303.57 306.29 298.39 299.29 1,639,759 +3.29(+1.11%)
Jun 11, 2024 293.18 297.01 291.77 296.00 1,082,417 +2.89(+0.99%)
Jun 10, 2024 290.85 294.90 290.18 293.11 2,137,359 +1.16(+0.40%)
Jun 07, 2024 293.69 295.22 282.09 291.95 3,302,683 -12.11(-3.98%)
Jun 06, 2024 307.92 308.52 303.01 304.06 1,727,118 -4.17(-1.35%)
Jun 05, 2024 306.17 308.39 301.95 308.23 1,607,530 +2.39(+0.78%)
Jun 04, 2024 302.02 306.95 300.04 305.84 3,117,714 +3.81(+1.26%)
Jun 03, 2024 304.98 305.66 298.20 302.03 1,971,315 -1.77(-0.58%)
May 31, 2024 302.11 304.62 300.82 303.80 6,170,649 +1.75(+0.58%)
May 30, 2024 297.98 302.56 296.35 302.05 1,149,066 +4.62(+1.55%)
May 29, 2024 299.34 300.29 295.78 297.43 1,711,674 -4.30(-1.43%)
May 28, 2024 304.28 305.44 301.04 301.73 1,735,145 -3.11(-1.02%)
May 24, 2024 303.78 307.39 303.45 304.84 1,011,192 +1.75(+0.58%)
May 23, 2024 307.54 307.76 302.86 303.09 1,569,850 -4.13(-1.34%)
May 22, 2024 309.10 310.66 306.07 307.22 1,876,350 -2.74(-0.88%)
May 21, 2024 310.01 311.38 308.67 309.96 1,529,700 +0.54(+0.17%)
May 20, 2024 311.75 312.40 308.88 309.42 1,424,449 -2.98(-0.95%)
May 17, 2024 315.89 315.89 311.24 312.40 968,564 -1.62(-0.52%)
May 16, 2024 315.96 316.35 313.14 314.02 1,139,692 -1.63(-0.52%)
May 15, 2024 315.63 319.12 314.89 315.65 1,512,488 +2.31(+0.74%)
May 14, 2024 314.80 315.40 311.23 313.34 2,201,036 -1.82(-0.58%)
May 13, 2024 320.77 322.26 314.93 315.16 1,156,313 -4.98(-1.56%)
May 10, 2024 321.27 321.55 318.99 320.13 1,078,186 +0.41(+0.13%)
May 09, 2024 318.29 320.14 316.63 319.73 1,290,428 +1.45(+0.45%)
May 08, 2024 317.29 319.23 316.75 318.28 935,329 +0.25(+0.08%)
May 07, 2024 314.62 319.11 313.87 318.03 1,824,492 +3.75(+1.19%)
May 06, 2024 312.93 314.78 310.96 314.28 1,537,401 +3.68(+1.19%)
May 03, 2024 314.74 314.86 310.25 310.60 2,032,393 +6.82(+2.25%)
May 02, 2024 303.96 305.56 299.96 303.77 1,524,490 +1.12(+0.37%)
May 01, 2024 300.51 307.04 297.69 302.65 1,959,011 +3.72(+1.24%)
Apr 30, 2024 304.63 304.63 298.43 298.93 1,783,431 -6.47(-2.12%)
Apr 29, 2024 306.81 309.07 304.22 305.40 1,873,340 -0.36(-0.12%)
Apr 26, 2024 305.50 309.21 305.21 305.76 1,824,385 +1.64(+0.54%)
Apr 25, 2024 302.58 306.85 299.14 304.12 2,009,393 +1.08(+0.36%)
Apr 24, 2024 301.13 303.50 299.68 303.04 2,292,119 +1.37(+0.45%)
Apr 23, 2024 297.16 303.98 293.88 301.68 4,436,532 -6.88(-2.23%)
Apr 22, 2024 305.44 311.29 304.23 308.56 1,641,752 +3.29(+1.08%)
Apr 19, 2024 310.14 310.45 304.68 305.27 1,566,887 -3.41(-1.11%)
Apr 18, 2024 310.78 312.53 306.96 308.68 1,130,037 -0.78(-0.25%)
Apr 17, 2024 310.09 310.70 307.14 309.46 1,527,343 +1.78(+0.58%)
Apr 16, 2024 309.88 311.20 306.24 307.68 1,444,002 -5.58(-1.78%)
Apr 15, 2024 321.32 321.32 312.71 313.26 1,749,173 -4.27(-1.35%)
Apr 12, 2024 316.88 318.53 314.34 317.53 1,283,064 -1.67(-0.52%)
Apr 11, 2024 321.76 321.76 318.57 319.20 1,326,410 -1.24(-0.39%)
Apr 10, 2024 326.66 328.29 320.29 320.43 1,566,669 -13.36(-4.00%)
Apr 09, 2024 335.89 336.12 326.58 333.79 791,733 +2.25(+0.68%)
Apr 08, 2024 331.73 332.79 330.19 331.55 1,100,214 +0.45(+0.14%)
Apr 05, 2024 330.32 331.77 328.63 331.10 872,234 +1.99(+0.60%)
Apr 04, 2024 336.88 339.23 327.92 329.12 1,319,694 -4.42(-1.33%)
Apr 03, 2024 332.75 334.74 331.42 333.54 1,097,610 +0.33(+0.10%)
Apr 02, 2024 334.07 334.24 330.85 333.20 1,611,768 -4.19(-1.24%)
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.