Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.88 26.21 25.80 26.17 4,290,950 +0.38(+1.46%)
Jun 29, 2011 26.10 26.10 25.73 25.79 4,759,111 -0.27(-1.02%)
Jun 28, 2011 25.90 26.11 25.82 26.06 3,807,011 +0.20(+0.76%)
Jun 27, 2011 25.95 26.02 25.53 25.86 5,613,864 -0.39(-1.49%)
Jun 24, 2011 26.39 26.45 26.10 26.25 4,094,515 -0.19(-0.73%)
Jun 23, 2011 25.75 26.48 25.60 26.44 4,754,176 +0.55(+2.11%)
Jun 22, 2011 25.98 26.07 25.85 25.90 2,977,401 -0.12(-0.44%)
Jun 21, 2011 26.05 26.05 25.89 26.01 2,002,171 +0.15(+0.57%)
Jun 20, 2011 25.87 25.97 25.84 25.87 2,400,358 +0.12(+0.49%)
Jun 17, 2011 25.79 26.19 25.67 25.74 3,064,050 +0.15(+0.60%)
Jun 16, 2011 25.42 25.63 25.18 25.59 3,964,507 +0.22(+0.85%)
Jun 15, 2011 25.55 25.61 25.18 25.37 3,837,464 -0.40(-1.55%)
Jun 14, 2011 25.52 25.85 25.52 25.77 2,120,033 +0.38(+1.50%)
Jun 13, 2011 25.44 25.64 25.21 25.39 2,515,704 -0.06(-0.23%)
Jun 10, 2011 25.60 25.71 25.35 25.45 2,928,107 -0.22(-0.85%)
Jun 09, 2011 25.61 25.83 25.49 25.67 3,251,178 +0.06(+0.24%)
Jun 08, 2011 25.87 25.87 25.55 25.61 2,494,978 -0.33(-1.27%)
Jun 07, 2011 25.95 26.17 25.86 25.94 2,457,132 +0.12(+0.47%)
Jun 06, 2011 26.15 26.30 25.76 25.82 3,232,763 -0.38(-1.46%)
Jun 03, 2011 26.40 26.42 26.11 26.20 2,414,722 +0.09(+0.35%)
May 24, 2011 26.65 26.69 26.03 26.11 3,975,705 -0.51(-1.92%)
May 23, 2011 26.46 26.71 26.38 26.62 2,112,700 -0.15(-0.55%)
May 20, 2011 27.06 27.06 26.73 26.77 2,257,104 -0.22(-0.83%)
May 19, 2011 26.90 27.10 26.76 26.99 1,843,929 +0.15(+0.55%)
May 18, 2011 26.59 26.88 26.49 26.85 2,074,726 +0.18(+0.66%)
May 17, 2011 26.70 26.90 26.57 26.67 3,354,463 -0.09(-0.34%)
May 16, 2011 26.67 26.94 26.53 26.76 2,513,161 -0.10(-0.36%)
May 13, 2011 26.83 26.93 26.64 26.86 3,219,042 +0.02(+0.09%)
May 12, 2011 26.39 26.90 26.22 26.83 3,467,257 +0.42(+1.59%)
May 11, 2011 26.62 26.67 26.20 26.41 2,138,276 -0.25(-0.95%)
May 10, 2011 26.27 26.77 26.22 26.67 3,148,993 +0.46(+1.77%)
May 09, 2011 26.16 26.33 26.01 26.20 1,862,254 +0.02(+0.08%)
May 06, 2011 26.29 26.43 26.01 26.18 4,517,826 +0.15(+0.59%)
May 05, 2011 25.77 26.24 25.77 26.03 3,229,613 +0.06(+0.24%)
May 04, 2011 26.01 26.15 25.76 25.96 4,444,581 +0.03(+0.11%)
May 03, 2011 25.79 25.94 25.67 25.94 2,073,491 +0.08(+0.33%)
May 02, 2011 25.82 25.87 25.81 25.85 2,642,381 +0.21(+0.83%)
Apr 29, 2011 25.80 25.90 25.54 25.64 2,714,432 -0.14(-0.53%)
Apr 28, 2011 25.51 25.81 25.38 25.78 3,961,465 +0.21(+0.80%)
Apr 27, 2011 25.75 25.77 25.38 25.57 5,636,678 -0.18(-0.71%)
Apr 26, 2011 26.08 26.08 25.71 25.76 3,217,138 -0.16(-0.63%)
Apr 25, 2011 25.88 25.97 25.73 25.92 3,242,615 -0.16(-0.61%)
Apr 21, 2011 26.20 26.25 25.67 26.08 7,932,145 -0.66(-2.46%)
Apr 20, 2011 26.67 26.86 26.54 26.73 4,329,799 +0.23(+0.87%)
Apr 19, 2011 26.26 26.65 26.17 26.50 3,884,587 +0.24(+0.90%)
Apr 18, 2011 26.44 26.47 26.00 26.27 4,265,528 -0.44(-1.63%)
Apr 15, 2011 26.31 26.81 26.20 26.70 4,296,303 +0.44(+1.66%)
Apr 14, 2011 26.08 26.40 25.90 26.27 1,576,398 +0.12(+0.48%)
Apr 13, 2011 26.22 26.28 25.95 26.14 1,761,780 +0.01(+0.02%)
Apr 12, 2011 26.21 26.39 26.03 26.14 1,875,900 -0.24(-0.92%)
Apr 11, 2011 26.51 26.67 26.32 26.38 2,078,054 -0.10(-0.38%)
Apr 08, 2011 26.64 26.67 26.36 26.48 2,124,463 -0.10(-0.38%)
Apr 07, 2011 26.64 26.88 26.50 26.58 2,582,782 -0.06(-0.23%)
Apr 06, 2011 26.77 26.81 26.54 26.64 2,782,302 +0.10(+0.36%)
Apr 05, 2011 26.62 26.74 26.50 26.54 1,931,782 -0.11(-0.41%)
Apr 04, 2011 26.60 26.95 26.53 26.65 2,386,995 +0.05(+0.18%)
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.