Skip to main content

Sherwin-Williams (NY: SHW )

321.85 -3.61 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 324.80 325.06 320.90 321.85 1,537,796 -3.61(-1.11%)
Jul 18, 2024 324.93 329.84 324.46 325.46 2,014,060 -0.34(-0.10%)
Jul 17, 2024 324.57 327.61 322.35 325.80 1,824,068 -0.60(-0.18%)
Jul 16, 2024 320.23 326.53 319.89 326.40 2,239,859 +7.93(+2.49%)
Jul 15, 2024 317.50 320.84 316.76 318.47 1,962,019 +0.10(+0.03%)
Jul 12, 2024 314.46 320.07 313.03 318.37 1,494,728 +4.40(+1.40%)
Jul 11, 2024 308.45 314.80 306.63 313.97 1,603,121 +8.60(+2.82%)
Jul 10, 2024 300.00 305.90 298.82 305.37 1,241,808 +6.46(+2.16%)
Jul 09, 2024 300.08 300.08 297.86 298.91 1,229,226 -1.34(-0.45%)
Jul 08, 2024 296.42 300.46 296.40 300.25 1,660,471 +4.55(+1.54%)
Jul 05, 2024 296.76 296.76 294.32 295.70 1,098,020 -1.52(-0.51%)
Jul 03, 2024 294.65 297.69 293.56 297.22 1,007,010 +2.57(+0.87%)
Jul 02, 2024 295.51 296.42 292.33 294.65 2,354,003 -1.14(-0.39%)
Jul 01, 2024 298.58 299.12 294.68 295.79 1,818,477 -2.64(-0.88%)
Jun 28, 2024 297.00 299.63 295.87 298.43 2,175,806 +1.43(+0.48%)
Jun 27, 2024 297.02 297.93 295.56 297.00 1,133,241 +0.14(+0.05%)
Jun 26, 2024 293.82 297.42 293.04 296.86 1,617,254 +2.18(+0.74%)
Jun 25, 2024 300.24 301.88 292.27 294.68 3,308,819 -5.87(-1.95%)
Jun 24, 2024 302.00 304.57 300.53 300.55 1,602,320 -0.71(-0.24%)
Jun 21, 2024 302.66 306.90 299.67 301.26 2,318,294 -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%)
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.