Skip to main content

Sherwin-Williams (NY: SHW )

346.76 -0.13 (-0.04%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.24 13.30 13.03 13.04 6,585,258 -0.27(-2.01%)
Jun 27, 2008 13.36 13.46 13.17 13.31 7,325,197 +0.04(+0.28%)
Jun 26, 2008 13.58 13.60 13.25 13.27 12,774,214 -0.54(-3.93%)
Jun 25, 2008 14.13 14.25 13.72 13.81 14,992,168 -0.34(-2.43%)
Jun 24, 2008 14.14 14.35 13.94 14.16 12,275,974 -0.08(-0.54%)
Jun 23, 2008 14.30 14.35 14.16 14.23 7,856,046 +0.06(+0.44%)
Jun 20, 2008 14.25 14.26 14.08 14.17 9,191,523 -0.08(-0.56%)
Jun 19, 2008 13.97 14.30 13.96 14.25 7,192,912 +0.20(+1.43%)
Jun 18, 2008 14.05 14.10 13.87 14.05 6,372,970 -0.03(-0.24%)
Jun 17, 2008 14.25 14.36 14.06 14.08 4,157,140 -0.09(-0.60%)
Jun 16, 2008 14.20 14.38 14.14 14.17 4,537,855 -0.14(-1.01%)
Jun 13, 2008 14.21 14.31 13.95 14.31 5,882,401 +0.26(+1.88%)
Jun 12, 2008 13.86 14.27 13.84 14.05 11,151,989 +0.35(+2.53%)
Jun 11, 2008 14.40 14.40 13.61 13.70 10,467,442 -0.72(-4.96%)
Jun 10, 2008 14.29 14.56 14.11 14.42 7,343,697 +0.21(+1.46%)
Jun 09, 2008 14.24 14.42 14.12 14.21 7,904,028 -0.04(-0.28%)
Jun 06, 2008 14.55 14.64 14.17 14.25 9,076,597 -0.46(-3.13%)
Jun 05, 2008 14.78 14.81 14.52 14.71 9,418,572 -0.05(-0.33%)
Jun 04, 2008 15.27 15.44 14.72 14.76 18,958,246 -0.72(-4.68%)
Jun 03, 2008 14.69 15.62 14.67 15.48 23,355,582 -0.33(-2.08%)
Jun 02, 2008 15.92 15.98 15.71 15.81 6,371,494 -0.13(-0.82%)
May 30, 2008 16.05 16.08 15.90 15.94 2,804,092 -0.08(-0.48%)
May 29, 2008 15.90 16.16 15.88 16.02 4,948,150 +0.02(+0.14%)
May 28, 2008 15.89 16.06 15.88 16.00 5,269,757 +0.11(+0.70%)
May 27, 2008 16.01 16.04 15.79 15.89 8,300,161 -0.05(-0.29%)
May 26, 2008 16.34 16.37 15.89 15.93 0 +0.00(+0.00%)
May 23, 2008 16.34 16.37 15.89 15.93 5,535,158 -0.56(-3.42%)
May 22, 2008 16.38 16.62 16.36 16.50 3,004,219 +0.16(+1.01%)
May 21, 2008 16.58 16.65 16.28 16.33 3,547,799 -0.29(-1.73%)
May 20, 2008 16.77 16.77 16.53 16.62 3,954,703 -0.30(-1.80%)
May 19, 2008 16.93 17.11 16.79 16.92 3,829,778 +0.00(+0.00%)
May 16, 2008 17.08 17.08 16.78 16.92 4,746,614 -0.12(-0.68%)
May 15, 2008 16.43 17.14 16.43 17.04 6,110,851 +0.54(+3.27%)
May 14, 2008 16.20 16.59 16.12 16.50 5,741,339 +0.38(+2.38%)
May 13, 2008 16.23 16.33 15.90 16.12 3,294,988 -0.16(-0.96%)
May 12, 2008 16.04 16.28 15.83 16.27 3,917,994 +0.21(+1.31%)
May 09, 2008 15.78 16.18 15.71 16.06 2,805,240 +0.09(+0.59%)
May 08, 2008 15.96 16.05 15.75 15.97 4,172,418 +0.02(+0.11%)
May 07, 2008 15.91 16.33 15.90 15.95 3,990,362 -0.05(-0.34%)
May 06, 2008 16.01 16.09 15.89 16.01 5,950,673 -0.05(-0.28%)
May 05, 2008 16.25 16.26 15.94 16.05 3,646,901 -0.22(-1.38%)
May 02, 2008 16.50 16.59 16.11 16.28 5,040,680 +0.04(+0.24%)
May 01, 2008 15.76 16.24 15.64 16.24 6,104,438 +0.53(+3.36%)
Apr 30, 2008 15.76 15.90 15.56 15.71 4,459,109 +0.06(+0.38%)
Apr 29, 2008 15.74 15.81 15.50 15.65 4,083,695 -0.09(-0.54%)
Apr 28, 2008 15.82 15.86 15.62 15.73 3,724,189 -0.17(-1.05%)
Apr 25, 2008 15.72 15.94 15.56 15.90 2,368,742 +0.28(+1.78%)
Apr 24, 2008 15.65 15.78 15.32 15.62 5,243,346 +0.04(+0.26%)
Apr 23, 2008 15.91 15.91 15.51 15.58 3,440,512 -0.30(-1.86%)
Apr 22, 2008 16.26 16.55 15.71 15.88 6,724,978 -0.09(-0.59%)
Apr 21, 2008 15.96 16.17 15.68 15.97 3,812,232 +0.03(+0.16%)
Apr 18, 2008 15.64 16.09 15.64 15.95 3,437,402 +0.41(+2.67%)
Apr 17, 2008 15.82 15.82 15.45 15.53 3,787,290 -0.29(-1.81%)
Apr 16, 2008 15.36 15.82 15.26 15.82 3,732,109 +0.63(+4.17%)
Apr 15, 2008 15.19 15.26 15.01 15.19 4,530,174 -0.01(-0.09%)
Apr 14, 2008 15.33 15.43 15.13 15.20 4,462,543 -0.12(-0.82%)
Apr 11, 2008 15.25 15.47 15.25 15.32 3,598,018 -0.33(-2.09%)
Apr 10, 2008 15.22 15.84 15.10 15.65 5,514,703 +0.26(+1.72%)
Apr 09, 2008 15.52 15.60 15.38 15.39 6,652,779 -0.09(-0.57%)
Apr 08, 2008 15.55 15.62 15.42 15.47 8,236,119 -0.07(-0.47%)
Apr 07, 2008 15.62 15.76 15.53 15.55 7,548,702 +0.00(+0.00%)
Apr 04, 2008 15.63 15.72 15.47 15.55 5,425,987 +0.02(+0.13%)
Apr 03, 2008 15.68 15.68 15.45 15.53 8,149,576 -0.16(-1.05%)
Apr 02, 2008 15.47 15.89 15.47 15.69 6,280,986 +0.26(+1.66%)
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.