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 (%)
Jun 30, 2017 112.99 113.31 111.98 112.11 3,083,232 -0.54(-0.48%)
Jun 29, 2017 115.27 115.67 112.57 112.64 2,199,990 -2.68(-2.32%)
Jun 28, 2017 115.03 115.82 114.99 115.33 1,596,245 +0.92(+0.80%)
Jun 27, 2017 114.79 115.49 114.10 114.41 1,472,955 -0.26(-0.23%)
Jun 26, 2017 114.36 114.87 114.10 114.67 1,899,935 +0.60(+0.53%)
Jun 23, 2017 113.32 114.11 113.11 114.07 1,870,980 +0.75(+0.66%)
Jun 22, 2017 113.36 113.62 112.79 113.32 1,102,732 -0.21(-0.18%)
Jun 21, 2017 114.14 114.89 113.36 113.53 1,659,979 -0.82(-0.72%)
Jun 20, 2017 114.04 115.18 114.04 114.34 2,216,391 +0.31(+0.27%)
Jun 19, 2017 112.64 114.04 112.55 114.04 2,488,615 +2.06(+1.84%)
Jun 16, 2017 112.35 112.41 111.34 111.98 2,723,962 -0.30(-0.27%)
Jun 15, 2017 111.55 112.34 111.32 112.28 1,400,674 -0.38(-0.34%)
Jun 14, 2017 113.27 113.28 111.08 112.66 2,117,541 -0.18(-0.16%)
Jun 13, 2017 111.54 113.13 111.36 112.84 1,903,904 +1.70(+1.53%)
Jun 12, 2017 112.60 113.09 110.61 111.14 3,645,106 -1.59(-1.41%)
Jun 09, 2017 110.62 113.28 110.62 112.73 4,021,474 +2.22(+2.01%)
Jun 08, 2017 111.15 108.76 110.52 2,772,420 +1.82(+1.68%)
Jun 07, 2017 108.98 109.14 108.01 108.69 983,237 -0.02(-0.02%)
Jun 06, 2017 109.28 109.65 108.61 108.71 1,917,847 -0.62(-0.57%)
Jun 05, 2017 110.29 110.32 108.91 109.33 1,316,291 -1.00(-0.91%)
Jun 02, 2017 108.55 110.80 108.18 110.33 2,304,246 +2.06(+1.91%)
Jun 01, 2017 106.22 108.37 105.97 108.27 2,620,461 +2.29(+2.16%)
May 31, 2017 107.22 107.33 105.71 105.98 3,240,851 -1.15(-1.07%)
May 30, 2017 107.00 107.32 106.73 107.13 1,422,898 +0.13(+0.12%)
May 26, 2017 106.54 107.14 106.39 107.00 1,267,354 +0.28(+0.26%)
May 25, 2017 106.63 106.87 105.96 106.72 1,650,873 +0.42(+0.39%)
May 24, 2017 106.02 106.85 105.61 106.30 1,133,718 +0.28(+0.26%)
May 23, 2017 105.98 106.55 105.74 106.02 1,422,554 +0.15(+0.14%)
May 22, 2017 106.67 106.67 105.29 105.88 1,480,866 -0.29(-0.28%)
May 19, 2017 105.99 106.60 105.50 106.17 1,620,284 +0.37(+0.35%)
May 18, 2017 104.78 106.28 104.42 105.80 2,198,947 +0.88(+0.84%)
May 17, 2017 107.34 107.09 104.91 104.92 2,217,167 -2.60(-2.41%)
May 16, 2017 106.61 107.54 106.48 107.52 1,825,188 +0.94(+0.88%)
May 15, 2017 106.53 107.08 106.41 106.58 1,274,706 -0.04(-0.04%)
May 12, 2017 106.79 107.17 106.46 106.62 805,129 -0.19(-0.18%)
May 11, 2017 107.33 107.49 106.03 106.81 1,239,101 -0.98(-0.91%)
May 10, 2017 108.01 108.19 107.44 107.78 982,388 -0.22(-0.20%)
May 09, 2017 107.57 108.39 107.44 108.00 1,133,466 +0.20(+0.19%)
May 08, 2017 108.04 108.31 107.59 107.80 1,115,570 -0.16(-0.15%)
May 05, 2017 108.35 108.38 107.31 107.95 1,448,729 -0.12(-0.11%)
May 04, 2017 106.89 108.16 106.57 108.07 2,424,882 +1.41(+1.33%)
May 03, 2017 107.25 107.66 106.02 106.66 1,165,904 -0.17(-0.16%)
May 02, 2017 106.31 107.03 106.13 106.83 1,379,620 +0.69(+0.65%)
May 01, 2017 106.37 107.26 106.14 106.14 1,393,575 -0.68(-0.64%)
Apr 28, 2017 107.71 107.88 106.30 106.82 2,242,742 -0.28(-0.27%)
Apr 27, 2017 105.72 107.36 105.33 107.10 1,848,333 +1.48(+1.40%)
Apr 26, 2017 105.59 105.95 104.69 105.62 1,922,943 -0.08(-0.07%)
Apr 25, 2017 105.33 105.78 104.69 105.70 1,674,743 +1.10(+1.05%)
Apr 24, 2017 104.98 105.21 103.85 104.60 2,097,056 +1.00(+0.96%)
Apr 21, 2017 103.23 103.78 102.80 103.60 2,411,353 +0.19(+0.18%)
Apr 20, 2017 102.49 103.89 101.24 103.42 5,079,128 +3.98(+4.01%)
Apr 19, 2017 99.60 99.72 99.00 99.43 2,023,445 +0.15(+0.15%)
Apr 18, 2017 99.44 98.83 99.28 1,352,753 +0.07(+0.07%)
Apr 17, 2017 98.82 99.38 98.63 99.21 1,072,630 +0.80(+0.81%)
Apr 13, 2017 99.57 99.88 98.40 98.41 1,365,032 -1.47(-1.47%)
Apr 12, 2017 99.69 100.12 99.43 99.89 1,561,830 +0.18(+0.18%)
Apr 11, 2017 99.13 99.76 98.78 99.71 1,081,478 +0.18(+0.18%)
Apr 10, 2017 99.88 100.14 99.31 99.53 792,669 -0.39(-0.39%)
Apr 07, 2017 99.22 100.02 99.10 99.92 1,428,933 +0.83(+0.84%)
Apr 06, 2017 98.74 99.48 98.55 99.09 1,268,625 +0.38(+0.38%)
Apr 05, 2017 98.42 99.65 98.07 98.71 1,624,628 +0.29(+0.29%)
Apr 04, 2017 98.64 98.97 97.79 98.42 1,620,670 -0.07(-0.07%)
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.