Skip to main content

Sherwin-Williams (NY: SHW )

375.31 -2.69 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 226.05 226.25 221.94 225.29 1,998,106 -0.65(-0.29%)
May 30, 2023 226.31 228.28 223.51 225.94 1,243,275 -0.69(-0.31%)
May 26, 2023 224.50 227.85 224.47 226.63 1,130,402 +2.60(+1.16%)
May 25, 2023 226.49 226.89 220.84 224.03 1,969,545 -2.25(-0.99%)
May 24, 2023 228.07 228.21 223.74 226.28 1,213,989 +1.71(+0.76%)
May 23, 2023 226.76 228.71 223.62 224.56 1,461,865 -3.55(-1.56%)
May 22, 2023 230.61 231.58 228.09 228.12 1,347,076 -2.11(-0.92%)
May 19, 2023 231.82 232.25 227.87 230.22 1,058,473 -0.10(-0.04%)
May 18, 2023 224.51 230.45 223.44 230.32 1,237,675 +5.78(+2.57%)
May 17, 2023 219.20 226.13 218.83 224.54 1,816,868 +5.34(+2.43%)
May 16, 2023 221.96 222.27 218.75 219.20 1,497,627 -4.32(-1.93%)
May 15, 2023 225.08 226.67 222.34 223.52 1,250,598 -0.82(-0.36%)
May 12, 2023 228.32 229.31 222.83 224.34 2,240,048 -2.71(-1.19%)
May 11, 2023 226.88 227.34 225.56 227.06 1,524,387 +0.18(+0.08%)
May 10, 2023 228.72 230.78 224.99 226.88 971,837 +0.64(+0.28%)
May 09, 2023 225.99 228.30 225.31 226.24 887,446 -1.56(-0.68%)
May 08, 2023 227.72 229.89 227.50 227.79 1,100,695 +0.09(+0.04%)
May 05, 2023 226.07 228.53 225.56 227.71 1,021,834 +3.45(+1.54%)
May 04, 2023 226.76 228.92 223.06 224.25 1,382,138 -4.12(-1.81%)
May 03, 2023 230.25 231.81 227.98 228.38 1,507,116 -0.35(-0.16%)
May 02, 2023 227.92 229.63 226.14 228.73 1,247,716 -0.06(-0.03%)
May 01, 2023 233.95 234.76 228.75 228.79 1,689,228 -5.52(-2.36%)
Apr 28, 2023 230.07 235.39 229.79 234.31 1,946,245 +4.78(+2.08%)
Apr 27, 2023 226.40 229.54 224.34 229.53 1,687,293 +3.74(+1.66%)
Apr 26, 2023 232.35 232.78 225.47 225.79 1,597,118 -5.81(-2.51%)
Apr 25, 2023 234.85 235.90 229.25 231.60 2,585,177 -1.75(-0.75%)
Apr 24, 2023 231.34 233.86 230.14 233.35 2,036,049 +2.88(+1.25%)
Apr 21, 2023 230.61 231.44 228.34 230.47 1,148,222 -0.13(-0.06%)
Apr 20, 2023 229.87 231.96 228.04 230.60 1,230,702 +0.18(+0.08%)
Apr 19, 2023 226.88 230.77 225.92 230.42 1,155,915 +3.47(+1.53%)
Apr 18, 2023 228.91 229.67 225.62 226.95 899,472 -0.62(-0.27%)
Apr 17, 2023 223.60 227.81 223.10 227.57 1,286,698 +4.98(+2.24%)
Apr 14, 2023 224.16 225.48 221.85 222.59 1,025,987 -1.78(-0.79%)
Apr 13, 2023 223.46 225.04 222.29 224.36 1,337,054 +1.65(+0.74%)
Apr 12, 2023 225.36 225.86 222.45 222.72 1,222,571 -0.49(-0.22%)
Apr 11, 2023 222.26 224.09 221.58 223.21 1,111,041 +1.87(+0.85%)
Apr 10, 2023 219.11 221.51 218.88 221.33 1,100,120 +0.40(+0.18%)
Apr 06, 2023 217.23 220.99 217.23 220.94 1,385,028 +1.13(+0.52%)
Apr 05, 2023 219.38 221.63 217.47 219.81 1,379,946 -0.40(-0.18%)
Apr 04, 2023 223.09 225.17 219.86 220.21 1,771,682 -3.35(-1.50%)
Apr 03, 2023 223.90 225.43 222.13 223.56 1,890,365 +1.84(+0.83%)
Mar 31, 2023 214.96 222.22 214.12 221.72 1,504,908 +7.64(+3.57%)
Mar 30, 2023 213.66 214.34 212.23 214.07 1,078,468 +1.68(+0.79%)
Mar 29, 2023 211.32 212.48 209.03 212.40 1,018,993 +3.55(+1.70%)
Mar 28, 2023 211.46 211.46 208.06 208.85 972,111 -2.18(-1.03%)
Mar 27, 2023 210.90 211.83 208.23 211.03 1,035,806 +2.61(+1.25%)
Mar 24, 2023 205.78 209.85 203.02 208.41 2,267,851 +2.19(+1.06%)
Mar 23, 2023 208.95 210.38 202.64 206.22 1,899,176 -2.25(-1.08%)
Mar 22, 2023 216.01 216.03 208.29 208.47 2,608,178 -9.33(-4.28%)
Mar 21, 2023 218.00 219.64 214.63 217.80 1,125,249 +1.23(+0.57%)
Mar 20, 2023 214.51 217.34 214.20 216.57 1,049,338 +2.20(+1.03%)
Mar 17, 2023 216.66 217.15 213.22 214.37 1,780,766 -2.99(-1.37%)
Mar 16, 2023 213.00 218.13 212.02 217.36 1,409,495 +3.75(+1.75%)
Mar 15, 2023 212.04 215.77 210.84 213.61 1,445,332 -0.43(-0.20%)
Mar 14, 2023 213.06 215.76 211.11 214.04 1,491,560 +3.34(+1.59%)
Mar 13, 2023 209.02 214.93 209.01 210.70 1,751,108 -0.49(-0.23%)
Mar 10, 2023 215.76 216.94 210.51 211.19 1,701,665 -3.05(-1.42%)
Mar 09, 2023 218.81 220.11 213.79 214.24 1,523,134 -2.80(-1.29%)
Mar 08, 2023 217.44 219.35 215.52 217.04 1,049,199 -0.46(-0.21%)
Mar 07, 2023 221.01 222.01 216.39 217.51 1,328,121 -3.92(-1.77%)
Mar 06, 2023 225.87 227.42 221.42 221.42 1,887,161 -3.82(-1.70%)
Mar 03, 2023 223.26 225.71 221.17 225.24 1,315,386 +4.26(+1.93%)
Mar 02, 2023 213.81 222.12 213.31 220.98 1,368,675 +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.