Skip to main content

Sherwin-Williams (NY: SHW )

320.86 +0.41 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.490 8.555 8.476 8.541 853,350 +0.02(+0.20%)
Aug 28, 2003 8.544 8.549 8.459 8.524 1,123,126 +0.00(+0.00%)
Aug 27, 2003 8.552 8.575 8.501 8.524 1,018,526 -0.07(-0.83%)
Aug 26, 2003 8.518 8.601 8.490 8.595 1,691,204 +0.05(+0.60%)
Aug 25, 2003 8.490 8.547 8.490 8.544 1,478,483 +0.04(+0.47%)
Aug 22, 2003 8.532 8.561 8.484 8.504 1,912,730 -0.01(-0.17%)
Aug 21, 2003 8.470 8.541 8.459 8.518 1,690,147 +0.06(+0.70%)
Aug 20, 2003 8.450 8.504 8.433 8.459 1,435,164 -0.03(-0.37%)
Aug 19, 2003 8.476 8.515 8.461 8.490 1,350,286 +0.00(+0.00%)
Aug 18, 2003 8.399 8.504 8.399 8.490 1,143,200 +0.09(+1.08%)
Aug 15, 2003 8.430 8.484 8.291 8.399 799,113 -0.00(-0.03%)
Aug 14, 2003 8.402 8.447 8.365 8.402 1,952,527 +0.01(+0.17%)
Aug 13, 2003 8.424 8.490 8.348 8.388 1,140,735 -0.04(-0.44%)
Aug 12, 2003 8.305 8.424 8.265 8.424 1,605,622 +0.10(+1.19%)
Aug 11, 2003 8.319 8.399 8.291 8.325 1,174,897 -0.04(-0.48%)
Aug 08, 2003 8.263 8.368 8.223 8.365 1,376,701 +0.14(+1.76%)
Aug 07, 2003 8.300 8.314 8.138 8.220 2,107,842 -0.05(-0.62%)
Aug 06, 2003 8.248 8.348 8.234 8.271 1,788,056 -0.03(-0.41%)
Aug 05, 2003 8.277 8.365 8.237 8.305 1,881,385 +0.01(+0.14%)
Aug 04, 2003 8.405 8.405 8.200 8.294 2,184,619 -0.16(-1.95%)
Aug 01, 2003 8.518 8.518 8.371 8.459 1,709,518 -0.06(-0.70%)
Jul 31, 2003 8.413 8.620 8.368 8.518 2,971,758 +0.13(+1.52%)
Jul 30, 2003 8.405 8.495 8.371 8.390 1,910,969 +0.04(+0.44%)
Jul 29, 2003 8.433 8.461 8.339 8.354 3,794,468 -0.12(-1.47%)
Jul 28, 2003 8.430 8.515 8.385 8.478 2,495,952 +0.01(+0.10%)
Jul 25, 2003 8.297 8.476 8.263 8.470 2,620,627 +0.17(+2.09%)
Jul 24, 2003 8.288 8.376 8.234 8.297 3,241,886 +0.02(+0.24%)
Jul 23, 2003 8.149 8.291 8.106 8.277 5,072,909 +0.29(+3.63%)
Jul 22, 2003 7.675 7.987 7.615 7.987 3,951,543 +0.31(+4.07%)
Jul 21, 2003 7.735 7.783 7.638 7.675 1,803,552 -0.13(-1.67%)
Jul 18, 2003 7.695 7.817 7.658 7.806 1,416,850 +0.11(+1.40%)
Jul 17, 2003 7.681 7.737 7.646 7.698 1,514,054 -0.05(-0.70%)
Jul 16, 2003 7.769 7.797 7.715 7.752 1,127,704 -0.02(-0.22%)
Jul 15, 2003 7.922 7.922 7.752 7.769 1,655,985 -0.08(-1.01%)
Jul 14, 2003 7.766 7.947 7.752 7.848 2,552,302 +0.09(+1.17%)
Jul 11, 2003 7.678 7.845 7.678 7.757 2,083,893 +0.06(+0.77%)
Jul 10, 2003 7.842 7.848 7.635 7.698 2,564,981 -0.14(-1.85%)
Jul 09, 2003 7.834 7.894 7.814 7.842 2,053,253 -0.03(-0.32%)
Jul 08, 2003 7.760 7.876 7.760 7.868 1,857,436 +0.11(+1.39%)
Jul 07, 2003 7.743 7.808 7.715 7.760 1,953,936 +0.02(+0.29%)
Jul 03, 2003 7.706 7.780 7.666 7.737 1,175,249 +0.03(+0.41%)
Jul 02, 2003 7.689 7.709 7.635 7.706 2,360,360 +0.02(+0.22%)
Jul 01, 2003 7.624 7.695 7.516 7.689 2,254,352 +0.06(+0.74%)
Jun 30, 2003 7.652 7.675 7.604 7.632 4,075,161 -0.01(-0.07%)
Jun 27, 2003 7.672 7.737 7.570 7.638 3,335,567 -0.09(-1.21%)
Jun 26, 2003 7.723 7.749 7.615 7.732 2,529,762 +0.00(+0.00%)
Jun 25, 2003 7.720 7.806 7.692 7.732 1,912,026 -0.01(-0.11%)
Jun 24, 2003 7.771 7.865 7.740 7.740 2,527,649 -0.04(-0.51%)
Jun 23, 2003 7.950 7.950 7.737 7.780 2,325,846 -0.16(-1.97%)
Jun 20, 2003 8.007 8.041 7.894 7.936 4,225,193 -0.03(-0.39%)
Jun 19, 2003 7.911 7.967 7.777 7.967 3,285,909 +0.06(+0.72%)
Jun 18, 2003 7.979 8.033 7.899 7.911 2,213,146 -0.13(-1.62%)
Jun 17, 2003 7.979 8.064 7.930 8.041 2,347,329 +0.07(+0.85%)
Jun 16, 2003 7.808 7.973 7.766 7.973 2,514,971 +0.21(+2.71%)
Jun 13, 2003 7.862 7.871 7.666 7.763 1,673,947 -0.07(-0.91%)
Jun 12, 2003 7.851 7.859 7.780 7.834 1,557,021 +0.01(+0.15%)
Jun 11, 2003 7.808 7.842 7.766 7.823 1,985,985 +0.01(+0.18%)
Jun 10, 2003 7.808 7.837 7.771 7.808 2,221,598 +0.07(+0.92%)
Jun 09, 2003 7.752 7.817 7.715 7.737 3,590,199 -0.03(-0.37%)
Jun 06, 2003 7.837 7.899 7.695 7.766 4,396,004 -0.01(-0.11%)
Jun 05, 2003 7.794 7.823 7.766 7.774 2,778,407 -0.06(-0.73%)
Jun 04, 2003 7.823 7.848 7.769 7.831 3,166,517 -0.02(-0.25%)
Jun 03, 2003 7.794 7.851 7.746 7.851 2,909,068 +0.06(+0.77%)
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.