Skip to main content

Sherwin-Williams (NY: SHW )

346.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 269.52 271.81 268.63 270.50 1,496,820 +1.59(+0.59%)
Aug 30, 2023 269.69 270.81 268.48 268.90 948,398 -0.34(-0.13%)
Aug 29, 2023 265.09 269.34 263.43 269.24 1,468,384 +4.08(+1.54%)
Aug 28, 2023 263.38 267.38 263.18 265.16 1,739,192 +1.72(+0.65%)
Aug 25, 2023 268.43 268.83 263.14 263.44 1,484,819 -4.58(-1.71%)
Aug 24, 2023 270.21 272.17 267.66 268.02 933,412 -2.81(-1.04%)
Aug 23, 2023 270.16 272.38 269.37 270.82 1,792,786 +1.63(+0.61%)
Aug 22, 2023 270.91 271.92 267.17 269.19 1,020,579 +0.03(+0.01%)
Aug 21, 2023 269.12 270.89 266.58 269.16 968,703 +0.23(+0.09%)
Aug 18, 2023 265.12 269.76 263.89 268.93 1,447,108 +2.11(+0.79%)
Aug 17, 2023 271.70 272.78 266.36 266.82 1,194,495 -4.41(-1.63%)
Aug 16, 2023 274.13 274.86 270.82 271.24 1,673,285 -2.18(-0.80%)
Aug 15, 2023 273.44 276.09 273.19 273.41 1,033,752 -1.36(-0.49%)
Aug 14, 2023 271.51 274.86 270.65 274.77 1,368,436 +2.89(+1.06%)
Aug 11, 2023 271.48 272.60 269.68 271.88 1,248,942 +0.85(+0.32%)
Aug 10, 2023 270.43 274.23 270.20 271.03 1,119,870 +1.34(+0.50%)
Aug 09, 2023 270.75 272.52 269.56 269.69 1,348,897 -1.29(-0.48%)
Aug 08, 2023 270.17 271.15 267.51 270.98 970,861 -1.50(-0.55%)
Aug 07, 2023 273.15 274.71 270.90 272.48 1,104,092 +0.75(+0.28%)
Aug 04, 2023 274.21 275.14 270.67 271.72 1,226,679 +0.33(+0.12%)
Aug 03, 2023 275.17 276.05 270.85 271.39 1,591,278 -4.42(-1.60%)
Aug 02, 2023 275.55 277.60 273.81 275.81 1,248,199 -2.50(-0.90%)
Aug 01, 2023 274.36 279.72 273.43 278.32 2,027,121 +3.68(+1.34%)
Jul 31, 2023 279.59 280.10 270.84 274.64 1,792,017 -3.60(-1.29%)
Jul 28, 2023 277.99 280.22 276.81 278.24 1,210,086 +3.04(+1.10%)
Jul 27, 2023 279.79 281.89 273.78 275.20 1,902,489 -3.81(-1.37%)
Jul 26, 2023 277.58 279.56 275.47 279.01 2,304,524 +4.91(+1.79%)
Jul 25, 2023 273.26 281.08 273.03 274.11 4,067,812 +7.89(+2.96%)
Jul 24, 2023 266.63 267.00 263.84 266.22 2,290,979 -0.70(-0.26%)
Jul 21, 2023 263.66 267.93 259.96 266.93 2,314,171 +2.38(+0.90%)
Jul 20, 2023 265.29 266.87 263.76 264.54 1,264,479 -1.67(-0.63%)
Jul 19, 2023 266.38 268.49 265.12 266.21 1,395,236 +0.32(+0.12%)
Jul 18, 2023 266.37 269.36 264.05 265.89 1,634,607 -0.14(-0.05%)
Jul 17, 2023 265.35 266.46 263.80 266.03 951,996 +0.78(+0.30%)
Jul 14, 2023 264.55 265.89 262.52 265.25 1,144,826 +0.74(+0.28%)
Jul 13, 2023 261.63 264.66 260.31 264.51 1,161,938 +3.07(+1.17%)
Jul 12, 2023 263.22 263.66 259.51 261.44 924,127 +1.82(+0.70%)
Jul 11, 2023 256.47 259.79 255.99 259.62 775,748 +4.42(+1.73%)
Jul 10, 2023 253.68 258.04 253.50 255.21 1,054,377 +1.50(+0.59%)
Jul 07, 2023 254.88 256.70 253.44 253.71 1,025,816 -1.94(-0.76%)
Jul 06, 2023 253.55 255.98 251.11 255.64 1,309,704 -1.40(-0.54%)
Jul 05, 2023 260.85 261.35 256.23 257.04 2,082,663 -5.31(-2.03%)
Jul 03, 2023 261.17 262.76 260.35 262.36 758,238 -1.38(-0.52%)
Jun 30, 2023 260.74 264.72 259.96 263.74 1,781,003 +4.20(+1.62%)
Jun 29, 2023 253.63 260.61 253.41 259.54 1,420,279 +5.23(+2.06%)
Jun 28, 2023 255.85 258.84 252.84 254.30 1,849,945 -0.67(-0.26%)
Jun 27, 2023 250.29 256.95 249.76 254.97 1,807,594 +4.95(+1.98%)
Jun 26, 2023 248.38 250.27 246.36 250.02 1,116,980 +4.64(+1.89%)
Jun 23, 2023 242.01 246.38 240.81 245.38 1,630,301 +0.75(+0.31%)
Jun 22, 2023 247.21 247.49 243.81 244.63 826,023 -0.99(-0.40%)
Jun 21, 2023 246.31 247.78 244.12 245.62 977,028 -1.08(-0.44%)
Jun 20, 2023 243.68 247.48 243.34 246.70 1,218,609 +0.48(+0.19%)
Jun 16, 2023 249.04 249.04 245.91 246.22 2,259,964 -1.57(-0.63%)
Jun 15, 2023 244.75 249.32 243.17 247.79 1,052,309 +3.60(+1.47%)
Jun 14, 2023 248.09 248.11 243.06 244.20 1,176,791 -1.33(-0.54%)
Jun 13, 2023 243.34 245.86 243.01 245.53 811,299 +2.27(+0.93%)
Jun 12, 2023 240.05 243.32 238.44 243.26 1,033,524 +4.12(+1.72%)
Jun 09, 2023 240.38 240.38 237.43 239.14 1,028,791 -2.47(-1.02%)
Jun 08, 2023 239.50 244.12 238.63 241.62 1,634,672 +2.47(+1.03%)
Jun 07, 2023 238.18 240.98 237.83 239.14 1,354,633 +0.46(+0.19%)
Jun 06, 2023 237.87 241.21 236.65 238.69 950,359 +0.57(+0.24%)
Jun 05, 2023 238.94 241.58 238.02 238.12 1,318,177 -1.09(-0.46%)
Jun 02, 2023 235.45 241.21 235.35 239.21 1,705,130 +5.90(+2.53%)
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.