Skip to main content

Sherwin-Williams (NY: SHW )

375.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 182.98 186.94 181.73 186.29 1,492,220 +3.82(+2.09%)
Jun 29, 2020 180.88 183.69 178.28 182.47 1,065,850 +2.73(+1.52%)
Jun 26, 2020 184.66 185.01 179.20 179.74 1,704,189 -5.06(-2.74%)
Jun 25, 2020 182.99 185.14 179.74 184.79 1,018,875 +2.12(+1.16%)
Jun 24, 2020 185.36 185.43 182.50 182.68 1,290,763 -3.12(-1.68%)
Jun 23, 2020 190.10 190.10 185.09 185.80 1,529,883 -1.98(-1.05%)
Jun 22, 2020 191.64 191.64 185.09 187.78 1,378,504 -0.71(-0.38%)
Jun 19, 2020 190.74 190.78 186.61 188.49 2,183,744 +0.96(+0.51%)
Jun 18, 2020 186.34 188.61 186.19 187.53 863,301 -0.10(-0.05%)
Jun 17, 2020 187.07 189.56 185.87 187.63 1,270,675 +1.82(+0.98%)
Jun 16, 2020 189.06 189.67 182.49 185.81 1,348,788 +2.05(+1.11%)
Jun 15, 2020 172.80 184.40 172.79 183.76 2,717,511 +7.22(+4.09%)
Jun 12, 2020 180.60 180.95 173.82 176.54 2,280,524 +0.42(+0.24%)
Jun 11, 2020 185.10 185.75 175.36 176.12 2,981,276 -11.17(-5.96%)
Jun 10, 2020 187.96 188.85 186.13 187.29 1,161,525 -0.26(-0.14%)
Jun 09, 2020 183.99 188.88 183.84 187.55 1,575,342 +2.18(+1.18%)
Jun 08, 2020 188.09 188.36 183.92 185.37 2,163,560 -3.32(-1.76%)
Jun 05, 2020 187.96 190.51 182.58 188.69 2,744,569 +3.27(+1.76%)
Jun 04, 2020 190.39 191.17 184.35 185.42 1,972,492 -6.12(-3.20%)
Jun 03, 2020 193.21 194.51 191.20 191.55 1,598,501 -0.95(-0.49%)
Jun 02, 2020 187.09 193.16 186.72 192.50 1,636,018 +4.72(+2.52%)
Jun 01, 2020 191.31 191.79 186.99 187.78 1,076,092 -3.67(-1.92%)
May 29, 2020 189.65 192.24 188.66 191.45 1,359,877 +1.24(+0.65%)
May 28, 2020 190.21 192.12 188.87 190.21 1,703,813 +2.31(+1.23%)
May 27, 2020 188.59 188.75 184.58 187.90 1,401,148 -0.09(-0.05%)
May 26, 2020 188.59 188.88 186.78 187.99 1,424,567 +1.88(+1.01%)
May 22, 2020 184.30 186.12 183.09 186.11 865,743 +2.35(+1.28%)
May 21, 2020 182.41 184.16 181.50 183.76 1,659,794 +1.88(+1.03%)
May 20, 2020 183.87 185.42 181.78 181.88 1,955,970 +0.29(+0.16%)
May 19, 2020 183.90 185.43 181.20 181.60 1,722,907 -2.74(-1.49%)
May 18, 2020 186.83 188.81 184.22 184.34 1,921,403 +1.25(+0.68%)
May 15, 2020 174.11 183.09 173.72 183.09 2,751,088 +7.36(+4.19%)
May 14, 2020 174.05 175.76 170.14 175.74 1,687,719 -0.89(-0.51%)
May 13, 2020 177.31 178.68 173.85 176.63 1,517,804 -1.66(-0.93%)
May 12, 2020 179.45 181.60 178.28 178.28 1,932,684 -1.73(-0.96%)
May 11, 2020 174.98 181.61 174.85 180.02 2,479,006 +2.95(+1.67%)
May 08, 2020 173.65 178.32 172.24 177.07 1,528,279 +6.80(+4.00%)
May 07, 2020 170.65 171.79 169.51 170.26 1,213,362 +1.46(+0.87%)
May 06, 2020 172.34 172.85 168.61 168.80 1,061,252 -2.79(-1.63%)
May 05, 2020 172.00 173.87 170.58 171.59 1,160,688 +1.24(+0.73%)
May 04, 2020 168.86 170.68 166.53 170.35 1,225,615 +0.77(+0.46%)
May 01, 2020 169.32 170.65 167.53 169.58 1,283,965 -3.20(-1.85%)
Apr 30, 2020 170.04 175.12 168.68 172.78 2,130,833 -0.80(-0.46%)
Apr 29, 2020 172.66 180.27 168.79 173.58 2,987,035 +9.70(+5.92%)
Apr 28, 2020 167.18 167.47 162.69 163.88 1,619,069 -0.88(-0.53%)
Apr 27, 2020 162.34 165.84 160.19 164.75 1,449,844 +1.74(+1.07%)
Apr 24, 2020 161.58 163.23 159.32 163.02 835,074 +2.37(+1.48%)
Apr 23, 2020 161.21 163.86 160.30 160.65 947,098 -0.51(-0.32%)
Apr 22, 2020 159.35 162.79 159.35 161.16 1,156,171 +4.96(+3.17%)
Apr 21, 2020 157.32 158.77 154.50 156.20 1,018,793 -3.53(-2.21%)
Apr 20, 2020 163.26 165.87 158.79 159.73 1,807,904 -6.73(-4.04%)
Apr 17, 2020 160.27 166.88 160.27 166.46 1,887,454 +10.22(+6.54%)
Apr 16, 2020 160.96 161.71 153.37 156.24 2,303,529 -2.46(-1.55%)
Apr 15, 2020 158.09 161.06 156.50 158.71 1,934,941 -3.77(-2.32%)
Apr 14, 2020 161.06 164.49 157.84 162.48 2,341,886 +4.89(+3.10%)
Apr 13, 2020 155.37 158.62 152.33 157.59 2,661,313 -0.95(-0.60%)
Apr 09, 2020 160.50 166.92 157.09 158.53 3,304,907 +1.24(+0.79%)
Apr 08, 2020 151.48 158.48 148.84 157.30 1,832,584 +8.04(+5.39%)
Apr 07, 2020 153.13 156.22 148.83 149.26 2,520,511 +1.52(+1.03%)
Apr 06, 2020 142.63 149.14 141.13 147.73 2,269,530 +12.43(+9.19%)
Apr 03, 2020 140.12 142.57 134.08 135.30 2,122,765 -5.44(-3.86%)
Apr 02, 2020 135.36 141.73 132.72 140.74 3,371,182 +3.84(+2.81%)
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.