Skip to main content

Sherwin-Williams (NY: SHW )

379.75 +4.44 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 227.72 229.90 227.51 227.80 1,100,653 +0.09(+0.04%)
May 05, 2023 226.08 228.54 225.56 227.72 1,021,795 +3.45(+1.54%)
May 04, 2023 226.77 228.93 223.07 224.26 1,382,086 -4.12(-1.81%)
May 03, 2023 230.26 231.82 227.99 228.38 1,507,059 -0.36(-0.16%)
May 02, 2023 227.93 229.64 226.15 228.74 1,247,669 -0.06(-0.03%)
May 01, 2023 233.96 234.77 228.76 228.80 1,689,163 -5.52(-2.36%)
Apr 28, 2023 230.08 235.40 229.80 234.32 1,946,171 +4.78(+2.08%)
Apr 27, 2023 226.41 229.55 224.35 229.54 1,687,229 +3.74(+1.66%)
Apr 26, 2023 232.36 232.78 225.47 225.80 1,597,057 -5.81(-2.51%)
Apr 25, 2023 234.86 235.91 229.26 231.61 2,585,078 -1.75(-0.75%)
Apr 24, 2023 231.34 233.87 230.15 233.36 2,035,972 +2.88(+1.25%)
Apr 21, 2023 230.62 231.44 228.35 230.48 1,148,178 -0.13(-0.06%)
Apr 20, 2023 229.88 231.97 228.05 230.60 1,230,656 +0.18(+0.08%)
Apr 19, 2023 226.89 230.78 225.93 230.43 1,155,871 +3.47(+1.53%)
Apr 18, 2023 228.92 229.68 225.62 226.96 899,438 -0.62(-0.27%)
Apr 17, 2023 223.61 227.82 223.11 227.58 1,286,649 +4.98(+2.24%)
Apr 14, 2023 224.16 225.49 221.85 222.59 1,025,948 -1.78(-0.79%)
Apr 13, 2023 223.47 225.05 222.30 224.37 1,337,003 +1.65(+0.74%)
Apr 12, 2023 225.37 225.87 222.46 222.72 1,222,524 -0.49(-0.22%)
Apr 11, 2023 222.27 224.09 221.59 223.22 1,110,998 +1.87(+0.85%)
Apr 10, 2023 219.12 221.52 218.89 221.34 1,100,078 +0.39(+0.18%)
Apr 06, 2023 217.24 221.00 217.24 220.95 1,384,975 +1.14(+0.52%)
Apr 05, 2023 219.39 221.64 217.47 219.81 1,379,893 -0.41(-0.18%)
Apr 04, 2023 223.10 225.18 219.87 220.22 1,771,615 -3.35(-1.50%)
Apr 03, 2023 223.91 225.44 222.14 223.57 1,890,293 +1.84(+0.83%)
Mar 31, 2023 214.97 222.23 214.13 221.73 1,504,851 +7.65(+3.57%)
Mar 30, 2023 213.67 214.34 212.24 214.08 1,078,426 +1.68(+0.79%)
Mar 29, 2023 211.33 212.48 209.04 212.41 1,018,954 +3.55(+1.70%)
Mar 28, 2023 211.47 211.47 208.06 208.85 972,074 -2.18(-1.03%)
Mar 27, 2023 210.91 211.84 208.24 211.03 1,035,767 +2.61(+1.25%)
Mar 24, 2023 205.79 209.86 203.02 208.42 2,267,764 +2.19(+1.06%)
Mar 23, 2023 208.96 210.39 202.65 206.23 1,899,104 -2.25(-1.08%)
Mar 22, 2023 216.01 216.03 208.30 208.48 2,608,079 -9.33(-4.28%)
Mar 21, 2023 218.01 219.65 214.64 217.81 1,125,206 +1.23(+0.57%)
Mar 20, 2023 214.52 217.35 214.21 216.58 1,049,298 +2.20(+1.03%)
Mar 17, 2023 216.67 217.16 213.23 214.38 1,780,699 -2.99(-1.38%)
Mar 16, 2023 213.01 218.14 212.03 217.37 1,409,441 +3.75(+1.76%)
Mar 15, 2023 212.05 215.78 210.85 213.62 1,445,277 -0.43(-0.20%)
Mar 14, 2023 213.07 215.77 211.12 214.05 1,491,503 +3.34(+1.59%)
Mar 13, 2023 209.03 214.94 209.02 210.71 1,751,041 -0.49(-0.23%)
Mar 10, 2023 215.77 216.95 210.52 211.20 1,701,600 -3.05(-1.42%)
Mar 09, 2023 218.82 220.12 213.80 214.25 1,523,076 -2.80(-1.29%)
Mar 08, 2023 217.45 219.36 215.53 217.05 1,049,159 -0.46(-0.21%)
Mar 07, 2023 221.02 222.02 216.40 217.51 1,328,070 -3.92(-1.77%)
Mar 06, 2023 225.88 227.43 221.43 221.43 1,887,089 -3.82(-1.69%)
Mar 03, 2023 223.27 225.72 221.17 225.25 1,315,336 +4.26(+1.93%)
Mar 02, 2023 213.81 222.13 213.32 220.99 1,368,622 +4.94(+2.29%)
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.