Skip to main content

Sherwin-Williams (NY: SHW )

347.33 +0.44 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 265.92 266.56 264.41 265.69 996,680 -0.32(-0.12%)
Jun 29, 2021 266.47 268.75 265.41 266.01 664,223 +0.28(+0.11%)
Jun 28, 2021 266.95 266.95 263.54 265.73 960,214 -1.46(-0.55%)
Jun 25, 2021 263.11 267.26 263.10 267.19 1,887,660 +3.81(+1.45%)
Jun 24, 2021 266.42 266.42 262.50 263.38 915,581 -1.26(-0.48%)
Jun 23, 2021 266.72 267.75 264.49 264.64 606,383 -2.04(-0.76%)
Jun 22, 2021 266.65 268.35 265.25 266.68 689,729 +0.35(+0.13%)
Jun 21, 2021 263.30 267.69 262.49 266.33 1,068,345 +4.82(+1.84%)
Jun 18, 2021 259.51 263.33 259.51 261.51 2,100,808 -1.04(-0.40%)
Jun 17, 2021 262.95 263.31 259.13 262.55 1,335,730 +0.73(+0.28%)
Jun 16, 2021 265.50 266.00 260.88 261.82 1,283,440 -3.06(-1.16%)
Jun 15, 2021 268.10 268.10 264.40 264.88 1,359,359 -2.09(-0.78%)
Jun 14, 2021 269.20 270.32 264.77 266.97 1,179,292 -2.91(-1.08%)
Jun 11, 2021 270.97 271.88 268.23 269.88 1,181,230 -1.09(-0.40%)
Jun 10, 2021 274.96 274.96 269.56 270.97 1,237,516 +0.88(+0.33%)
Jun 09, 2021 272.58 273.50 269.26 270.09 1,927,924 -3.94(-1.44%)
Jun 08, 2021 274.95 275.19 271.83 274.03 949,780 +0.19(+0.07%)
Jun 07, 2021 276.00 277.15 273.49 273.85 871,118 -2.33(-0.84%)
Jun 04, 2021 276.61 277.28 274.45 276.18 1,075,740 +0.62(+0.22%)
Jun 03, 2021 273.81 275.98 271.23 275.56 1,033,762 +0.16(+0.06%)
Jun 02, 2021 277.93 278.49 274.51 275.41 1,337,304 -0.42(-0.15%)
Jun 01, 2021 278.81 281.48 275.65 275.83 1,232,205 -0.67(-0.24%)
May 28, 2021 279.50 279.76 276.35 276.50 1,481,366 -2.19(-0.78%)
May 27, 2021 279.06 281.22 278.50 278.68 2,765,173 +0.13(+0.05%)
May 26, 2021 278.96 279.97 278.05 278.56 985,361 +0.05(+0.02%)
May 25, 2021 278.42 279.57 277.51 278.51 856,471 +0.60(+0.22%)
May 24, 2021 276.80 278.61 275.69 277.90 946,759 +1.80(+0.65%)
May 21, 2021 276.91 280.22 275.83 276.11 1,474,996 +0.53(+0.19%)
May 20, 2021 273.43 278.38 273.07 275.58 1,055,295 +1.82(+0.67%)
May 19, 2021 273.12 274.64 269.81 273.76 1,065,106 -1.85(-0.67%)
May 18, 2021 276.64 278.82 275.29 275.61 1,063,181 -1.03(-0.37%)
May 17, 2021 278.78 279.90 275.31 276.64 1,303,492 -1.81(-0.65%)
May 14, 2021 279.68 281.56 277.96 278.45 1,007,267 +0.27(+0.10%)
May 13, 2021 273.53 279.36 272.70 278.18 1,088,467 +5.81(+2.13%)
May 12, 2021 276.90 279.18 272.28 272.37 1,921,228 -5.84(-2.10%)
May 11, 2021 279.40 279.69 275.62 278.21 1,278,496 -2.73(-0.97%)
May 10, 2021 281.00 285.22 280.37 280.94 1,538,482 +1.38(+0.49%)
May 07, 2021 277.13 280.08 275.45 279.56 912,507 +1.79(+0.64%)
May 06, 2021 276.33 278.70 276.01 277.77 1,094,702 +2.05(+0.74%)
May 05, 2021 276.82 277.47 272.96 275.71 1,088,460 -0.21(-0.08%)
May 04, 2021 269.12 276.03 268.67 275.93 1,689,488 +5.44(+2.01%)
May 03, 2021 267.66 272.00 267.23 270.49 1,124,272 +3.93(+1.48%)
Apr 30, 2021 265.33 267.30 264.26 266.56 1,314,300 +0.42(+0.16%)
Apr 29, 2021 263.57 266.86 262.86 266.14 1,732,337 +4.36(+1.67%)
Apr 28, 2021 263.25 264.23 260.94 261.78 1,325,515 -0.52(-0.20%)
Apr 27, 2021 258.39 263.14 255.86 262.29 1,581,047 -0.05(-0.02%)
Apr 26, 2021 266.93 267.66 261.82 262.34 1,263,448 -4.26(-1.60%)
Apr 23, 2021 263.84 267.11 261.93 266.60 1,139,327 +4.08(+1.55%)
Apr 22, 2021 263.68 264.96 260.84 262.53 1,082,649 -1.20(-0.45%)
Apr 21, 2021 261.46 264.33 261.17 263.72 1,200,421 +3.62(+1.39%)
Apr 20, 2021 259.15 262.56 258.07 260.10 1,086,019 +1.60(+0.62%)
Apr 19, 2021 258.68 260.73 255.75 258.51 1,189,054 -1.28(-0.49%)
Apr 16, 2021 251.88 262.13 251.67 259.79 2,191,939 +9.52(+3.80%)
Apr 15, 2021 249.04 251.42 249.01 250.27 1,213,586 +2.03(+0.82%)
Apr 14, 2021 250.14 250.66 247.98 248.24 915,058 -2.30(-0.92%)
Apr 13, 2021 250.72 251.45 249.42 250.53 713,145 -0.19(-0.07%)
Apr 12, 2021 248.90 252.26 248.23 250.72 1,044,412 +2.25(+0.90%)
Apr 09, 2021 247.41 248.57 246.00 248.47 1,596,744 +1.76(+0.71%)
Apr 08, 2021 245.00 248.16 244.40 246.71 1,269,810 +1.73(+0.71%)
Apr 07, 2021 252.00 252.75 243.67 244.98 1,790,574 -7.06(-2.80%)
Apr 06, 2021 248.26 252.65 247.54 252.03 1,961,186 +2.97(+1.19%)
Apr 05, 2021 244.97 249.65 243.53 249.07 1,408,756 +5.99(+2.46%)
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.