Skip to main content

Sherwin-Williams (NY: SHW )

303.73 +1.37 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 260.74 264.72 259.96 263.74 1,781,003 +4.20(+1.62%)
Jun 29, 2023 253.63 260.61 253.41 259.54 1,420,279 +5.23(+2.06%)
Jun 28, 2023 255.85 258.84 252.84 254.30 1,849,945 -0.67(-0.26%)
Jun 27, 2023 250.29 256.95 249.76 254.97 1,807,594 +4.95(+1.98%)
Jun 26, 2023 248.38 250.27 246.36 250.02 1,116,980 +4.64(+1.89%)
Jun 23, 2023 242.01 246.38 240.81 245.38 1,630,301 +0.75(+0.31%)
Jun 22, 2023 247.21 247.49 243.81 244.63 826,023 -0.99(-0.40%)
Jun 21, 2023 246.31 247.78 244.12 245.62 977,028 -1.08(-0.44%)
Jun 20, 2023 243.68 247.48 243.34 246.70 1,218,609 +0.48(+0.19%)
Jun 16, 2023 249.04 249.04 245.91 246.22 2,259,964 -1.57(-0.63%)
Jun 15, 2023 244.75 249.32 247.79 1,052,309 +19.02(+8.31%)
May 08, 2023 228.70 230.88 228.49 228.78 1,095,963 +0.09(+0.04%)
May 05, 2023 227.04 229.52 226.53 228.69 1,017,441 +3.47(+1.54%)
May 04, 2023 227.74 229.91 224.02 225.22 1,376,196 -4.14(-1.81%)
May 03, 2023 231.25 232.81 228.97 229.36 1,500,637 -0.36(-0.15%)
May 02, 2023 228.91 230.62 227.11 229.72 1,242,352 -0.06(-0.03%)
May 01, 2023 234.96 235.77 229.74 229.78 1,681,965 -5.55(-2.36%)
Apr 28, 2023 231.07 236.41 230.78 235.33 1,937,878 +4.81(+2.08%)
Apr 27, 2023 227.38 230.53 225.31 230.52 1,680,039 +3.75(+1.66%)
Apr 26, 2023 233.35 233.78 226.44 226.77 1,590,252 -5.84(-2.51%)
Apr 25, 2023 235.86 236.92 230.24 232.60 2,574,063 -1.75(-0.75%)
Apr 24, 2023 232.34 234.87 231.14 234.36 2,027,296 +2.89(+1.25%)
Apr 21, 2023 231.60 232.43 229.32 231.46 1,143,285 -0.13(-0.06%)
Apr 20, 2023 230.86 232.96 229.03 231.59 1,225,411 +0.18(+0.08%)
Apr 19, 2023 227.86 231.77 226.90 231.41 1,150,946 +3.49(+1.53%)
Apr 18, 2023 229.90 230.66 226.59 227.93 895,605 -0.62(-0.27%)
Apr 17, 2023 224.57 228.80 224.06 228.55 1,281,166 +5.00(+2.24%)
Apr 14, 2023 225.12 226.45 222.80 223.55 1,021,576 -1.78(-0.79%)
Apr 13, 2023 224.43 226.01 223.25 225.33 1,331,306 +1.66(+0.74%)
Apr 12, 2023 226.33 226.84 223.41 223.68 1,217,315 -0.50(-0.22%)
Apr 11, 2023 223.22 225.05 222.54 224.17 1,106,264 +1.88(+0.85%)
Apr 10, 2023 220.06 222.47 219.83 222.29 1,095,390 +0.40(+0.18%)
Apr 06, 2023 218.17 221.94 218.17 221.89 1,379,073 +1.14(+0.52%)
Apr 05, 2023 220.33 222.59 218.41 220.75 1,374,013 -0.41(-0.18%)
Apr 04, 2023 224.05 226.14 220.81 221.16 1,764,065 -3.37(-1.50%)
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.