Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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		247.79	1,052,309	+19.02(+8.31%)
May 08, 2023	228.70	230.88	228.49	228.78	1,095,963	+0.09(+0.04%)
May 05, 2023	227.04	229.52	226.53	228.69	1,017,441	+3.47(+1.54%)
May 04, 2023	227.74	229.91	224.02	225.22	1,376,196	-4.14(-1.81%)
May 03, 2023	231.25	232.81	228.97	229.36	1,500,637	-0.36(-0.15%)
May 02, 2023	228.91	230.62	227.11	229.72	1,242,352	-0.06(-0.03%)
May 01, 2023	234.96	235.77	229.74	229.78	1,681,965	-5.55(-2.36%)
Apr 28, 2023	231.07	236.41	230.78	235.33	1,937,878	+4.81(+2.08%)
Apr 27, 2023	227.38	230.53	225.31	230.52	1,680,039	+3.75(+1.66%)
Apr 26, 2023	233.35	233.78	226.44	226.77	1,590,252	-5.84(-2.51%)
Apr 25, 2023	235.86	236.92	230.24	232.60	2,574,063	-1.75(-0.75%)
Apr 24, 2023	232.34	234.87	231.14	234.36	2,027,296	+2.89(+1.25%)
Apr 21, 2023	231.60	232.43	229.32	231.46	1,143,285	-0.13(-0.06%)
Apr 20, 2023	230.86	232.96	229.03	231.59	1,225,411	+0.18(+0.08%)
Apr 19, 2023	227.86	231.77	226.90	231.41	1,150,946	+3.49(+1.53%)
Apr 18, 2023	229.90	230.66	226.59	227.93	895,605	-0.62(-0.27%)
Apr 17, 2023	224.57	228.80	224.06	228.55	1,281,166	+5.00(+2.24%)
Apr 14, 2023	225.12	226.45	222.80	223.55	1,021,576	-1.78(-0.79%)
Apr 13, 2023	224.43	226.01	223.25	225.33	1,331,306	+1.66(+0.74%)
Apr 12, 2023	226.33	226.84	223.41	223.68	1,217,315	-0.50(-0.22%)
Apr 11, 2023	223.22	225.05	222.54	224.17	1,106,264	+1.88(+0.85%)
Apr 10, 2023	220.06	222.47	219.83	222.29	1,095,390	+0.40(+0.18%)
Apr 06, 2023	218.17	221.94	218.17	221.89	1,379,073	+1.14(+0.52%)
Apr 05, 2023	220.33	222.59	218.41	220.75	1,374,013	-0.41(-0.18%)
Apr 04, 2023	224.05	226.14	220.81	221.16	1,764,065	-3.37(-1.50%)
Apr 03, 2023	224.87	226.40	223.09	224.53	1,882,238	+1.85(+0.83%)
Mar 31, 2023	215.89	223.18	215.05	222.68	1,498,438	+7.68(+3.57%)
Mar 30, 2023	214.58	215.26	213.15	215.00	1,073,831	+1.68(+0.79%)
Mar 29, 2023	212.23	213.39	209.94	213.31	1,014,612	+3.57(+1.70%)
Mar 28, 2023	212.37	212.37	208.96	209.75	967,931	-2.19(-1.03%)
Mar 27, 2023	211.81	212.75	209.13	211.94	1,031,353	+2.63(+1.25%)
Mar 24, 2023	206.67	210.76	203.89	209.31	2,258,101	+2.20(+1.06%)
Mar 23, 2023	209.86	211.29	203.52	207.11	1,891,011	-2.26(-1.08%)
Mar 22, 2023	216.94	216.96	209.19	209.37	2,596,965	-9.37(-4.28%)
Mar 21, 2023	218.94	220.59	215.56	218.74	1,120,411	+1.24(+0.57%)
Mar 20, 2023	215.43	218.28	215.13	217.50	1,044,827	+2.21(+1.03%)
Mar 17, 2023	217.59	218.09	214.15	215.29	1,773,111	-3.00(-1.38%)
Mar 16, 2023	213.92	219.07	212.94	218.30	1,403,435	+3.76(+1.75%)
Mar 15, 2023	212.96	216.70	211.75	214.53	1,439,119	-0.44(-0.20%)
Mar 14, 2023	213.98	216.69	212.02	214.97	1,485,148	+3.36(+1.59%)
Mar 13, 2023	209.93	215.85	209.92	211.61	1,743,580	-0.49(-0.23%)
Mar 10, 2023	216.69	217.88	211.42	212.10	1,694,349	-3.06(-1.42%)
Mar 09, 2023	219.75	221.06	214.72	215.17	1,516,585	-2.81(-1.29%)
Mar 08, 2023	218.38	220.30	216.45	217.98	1,044,689	-0.47(-0.21%)
Mar 07, 2023	221.96	222.97	217.33	218.44	1,322,411	-3.93(-1.77%)
Mar 06, 2023	226.85	228.40	222.38	222.38	1,879,048	-3.83(-1.69%)
Mar 03, 2023	224.22	226.69	222.12	226.21	1,309,731	+4.28(+1.93%)
Mar 02, 2023	214.73	223.08	214.24	221.93	1,362,790	+4.96(+2.29%)
Mar 01, 2023	216.96	218.86	215.60	216.97	1,529,592	-2.32(-1.06%)
Feb 28, 2023	219.21	221.66	218.47	219.29	1,691,228	-0.58(-0.27%)
Feb 27, 2023	221.72	222.58	218.81	219.87	1,184,980	+0.85(+0.39%)
Feb 24, 2023	216.96	219.54	214.64	219.02	1,436,479	-1.35(-0.61%)
Feb 23, 2023	220.33	221.49	216.78	220.37	1,739,342	+0.42(+0.19%)
Feb 22, 2023	222.08	222.20	219.35	219.96	2,367,636	-0.58(-0.26%)
Feb 21, 2023	223.73	224.61	218.95	220.54	2,354,354	-4.70(-2.09%)
Feb 17, 2023	223.44	225.47	221.56	225.24	1,614,301	+0.84(+0.37%)
Feb 16, 2023	225.26	227.93	224.17	224.40	1,733,254	-5.45(-2.37%)
Feb 15, 2023	228.88	231.34	226.52	229.86	1,929,844	+0.69(+0.30%)
Feb 14, 2023	229.17	231.13	227.26	229.17	1,261,368	-1.12(-0.48%)
Feb 13, 2023	228.78	232.87	228.11	230.28	1,594,862	+2.56(+1.12%)
Feb 10, 2023	227.41	229.47	226.15	227.72	1,469,689	-1.01(-0.44%)
Feb 09, 2023	233.77	235.89	228.06	228.73	1,243,100	-3.95(-1.70%)
Feb 08, 2023	229.50	234.77	228.61	232.68	1,283,801	-2.90(-1.23%)
Feb 07, 2023	238.14	239.48	231.66	235.58	2,181,470	-4.53(-1.89%)
Feb 06, 2023	237.99	241.27	236.56	240.11	1,358,698	+1.28(+0.54%)
Feb 03, 2023	238.88	240.07	237.21	238.83	1,712,425	-3.58(-1.48%)
Feb 02, 2023	241.02	244.78	239.47	242.41	1,698,425	+2.10(+0.88%)
Feb 01, 2023	233.31	241.53	232.20	240.30	1,840,165	+6.55(+2.80%)
Jan 31, 2023	229.06	234.23	228.56	233.75	2,272,967	+5.64(+2.47%)
Jan 30, 2023	227.70	230.06	227.02	228.11	2,343,794	+2.31(+1.02%)
Jan 27, 2023	222.40	227.88	222.40	225.80	2,906,603	+3.44(+1.55%)
Jan 26, 2023	218.15	227.52	216.44	222.36	7,796,327	-21.77(-8.92%)
Jan 25, 2023	242.58	246.37	241.76	244.12	1,628,317	-2.24(-0.91%)
Jan 24, 2023	243.57	246.74	240.48	246.37	1,147,162	+3.28(+1.35%)
Jan 23, 2023	241.35	244.75	239.27	243.09	1,124,380	+0.72(+0.30%)
Jan 20, 2023	233.19	243.35	231.84	242.37	1,668,495	+10.84(+4.68%)
Jan 19, 2023	238.91	240.78	231.06	231.53	1,452,808	-9.81(-4.07%)
Jan 18, 2023	246.50	246.92	241.16	241.34	1,398,921	-3.49(-1.42%)
Jan 17, 2023	243.53	245.47	241.86	244.82	1,395,814	+1.90(+0.78%)
Jan 13, 2023	238.14	243.49	238.14	242.93	837,146	+2.11(+0.88%)
Jan 12, 2023	241.23	243.61	235.69	240.81	1,090,650	-0.02(-0.01%)
Jan 11, 2023	234.31	241.03	233.90	240.83	1,476,879	+9.54(+4.13%)
Jan 10, 2023	231.13	233.04	229.83	231.29	876,290	-1.89(-0.81%)
Jan 09, 2023	234.25	238.37	231.26	233.18	1,060,148	+0.21(+0.09%)
Jan 06, 2023	226.71	234.36	225.37	232.97	1,417,043	+7.95(+3.53%)
Jan 05, 2023	236.92	238.25	223.78	225.02	1,621,251	-16.23(-6.73%)
Jan 04, 2023	239.50	242.15	237.79	241.25	799,734	+4.75(+2.01%)
Jan 03, 2023	237.69	238.20	234.07	236.50	1,018,283	+2.02(+0.86%)
Dec 30, 2022	236.74	237.97	232.28	234.48	888,357	-3.94(-1.65%)
Dec 29, 2022	236.44	239.19	236.13	238.42	612,576	+3.79(+1.62%)
Dec 28, 2022	237.12	239.36	234.34	234.63	871,602	-1.92(-0.81%)
Dec 27, 2022	238.93	239.78	236.21	236.55	661,218	-3.21(-1.34%)
Dec 23, 2022	237.80	241.30	235.97	239.76	612,344	+1.35(+0.57%)
Dec 22, 2022	236.31	238.63	234.87	238.40	945,594	-0.90(-0.38%)
Dec 21, 2022	236.60	239.40	235.66	239.30	1,059,176	+3.59(+1.52%)
Dec 20, 2022	234.24	237.60	233.58	235.72	964,382	+0.46(+0.20%)
Dec 19, 2022	236.79	238.71	234.30	235.25	1,038,615	-2.33(-0.98%)
Dec 16, 2022	239.10	240.62	235.65	237.58	2,323,138	-3.68(-1.52%)
Dec 15, 2022	243.06	243.06	238.33	241.26	1,340,708	-4.44(-1.81%)
Dec 14, 2022	250.95	255.82	245.66	245.69	1,774,401	-10.06(-3.93%)
Dec 13, 2022	258.74	262.45	251.97	255.75	1,328,923	+4.92(+1.96%)
Dec 12, 2022	251.62	251.62	246.04	250.83	1,419,770	+0.99(+0.40%)
Dec 09, 2022	251.14	252.16	248.92	249.84	984,486	-1.55(-0.62%)
Dec 08, 2022	248.50	251.52	246.88	251.40	1,167,910	+3.29(+1.33%)
Dec 07, 2022	250.32	252.39	246.99	248.10	1,301,307	-2.31(-0.92%)
Dec 06, 2022	251.36	252.48	246.39	250.42	1,164,626	-0.13(-0.05%)
Dec 05, 2022	250.70	253.42	249.88	250.55	1,448,984	-4.11(-1.61%)
Dec 02, 2022	245.40	256.57	243.72	254.66	1,790,873	+6.07(+2.44%)
Dec 01, 2022	250.27	250.27	245.90	248.59	1,073,874	+2.40(+0.98%)
Nov 30, 2022	234.66	246.59	233.79	246.19	2,908,534	+7.52(+3.15%)
Nov 29, 2022	242.06	243.99	236.73	238.67	1,254,198	-3.94(-1.62%)
Nov 28, 2022	244.40	246.80	242.17	242.61	826,876	-3.91(-1.59%)
Nov 25, 2022	245.02	246.87	243.98	246.53	408,851	-0.47(-0.19%)
Nov 23, 2022	240.67	247.06	238.74	247.00	1,397,288	+6.47(+2.69%)
Nov 22, 2022	237.16	240.66	232.79	240.53	2,071,783	+4.14(+1.75%)
Nov 21, 2022	237.61	241.04	235.87	236.39	1,602,252	-0.77(-0.32%)
Nov 18, 2022	237.12	241.95	234.75	237.16	1,411,767	+2.89(+1.24%)
Nov 17, 2022	235.27	235.81	228.89	234.26	1,539,662	-3.06(-1.29%)
Nov 16, 2022	236.52	239.64	235.65	237.33	1,562,522	+0.22(+0.09%)
Nov 15, 2022	235.54	240.04	234.43	237.11	1,825,591	+6.42(+2.78%)
Nov 14, 2022	233.31	234.18	229.79	230.69	2,816,608	-3.11(-1.33%)
Nov 11, 2022	234.08	238.87	232.71	233.81	1,941,148	-1.74(-0.74%)
Nov 10, 2022	230.73	241.32	228.39	235.54	2,738,889	+16.75(+7.66%)
Nov 09, 2022	221.01	222.72	218.24	218.79	1,002,752	-3.37(-1.52%)
Nov 08, 2022	220.30	224.98	218.54	222.16	1,292,511	+3.99(+1.83%)
Nov 07, 2022	214.44	218.83	212.59	218.17	1,362,799	+5.07(+2.38%)
Nov 04, 2022	217.34	217.87	209.93	213.10	1,800,082	-0.95(-0.44%)
Nov 03, 2022	209.33	216.77	208.81	214.05	1,793,527	+1.44(+0.68%)
Nov 02, 2022	221.75	222.16	212.31	212.61	1,803,242	-8.92(-4.03%)
Nov 01, 2022	223.76	224.30	218.23	221.53	2,180,402	-0.25(-0.11%)
Oct 31, 2022	221.94	225.01	220.95	221.78	1,690,502	-1.18(-0.53%)
Oct 28, 2022	218.62	224.32	218.40	222.96	1,490,974	+4.32(+1.97%)
Oct 27, 2022	218.99	221.27	218.09	218.64	1,780,784	+0.96(+0.44%)
Oct 26, 2022	216.28	219.24	212.26	217.69	2,131,428	+0.67(+0.31%)
Oct 25, 2022	221.65	225.26	215.97	217.01	2,853,873	+7.56(+3.61%)
Oct 24, 2022	206.06	211.84	204.50	209.46	2,033,108	+4.64(+2.27%)
Oct 21, 2022	196.62	204.92	196.13	204.81	2,113,187	+6.50(+3.28%)
Oct 20, 2022	203.34	205.78	196.90	198.31	1,729,827	-5.93(-2.90%)
Oct 19, 2022	206.98	208.24	202.34	204.24	1,061,852	-5.31(-2.53%)
Oct 18, 2022	211.92	215.67	208.26	209.55	1,289,320	+3.46(+1.68%)
Oct 17, 2022	202.65	207.12	202.65	206.09	1,323,644	+7.31(+3.68%)
Oct 14, 2022	203.74	206.21	198.55	198.78	1,198,327	-3.92(-1.94%)
Oct 13, 2022	195.26	204.09	192.42	202.71	1,823,605	+4.11(+2.07%)
Oct 12, 2022	203.07	203.38	198.17	198.59	1,419,631	-2.96(-1.47%)
Oct 11, 2022	201.24	205.53	199.44	201.55	1,246,308	-1.27(-0.63%)
Oct 10, 2022	202.18	204.47	197.34	202.82	1,645,506	+0.20(+0.10%)
Oct 07, 2022	210.62	211.69	201.10	202.63	1,216,487	-11.01(-5.15%)
Oct 06, 2022	214.16	217.30	212.73	213.63	1,195,375	-0.59(-0.28%)
Oct 05, 2022	213.46	216.53	213.46	214.22	1,383,194	-2.11(-0.97%)
Oct 04, 2022	214.12	218.20	213.54	216.33	1,729,386	+5.06(+2.39%)
Oct 03, 2022	203.85	212.93	203.66	211.28	1,630,049	+9.49(+4.70%)
Sep 30, 2022	205.40	207.70	201.61	201.79	1,534,372	-3.04(-1.49%)
Sep 29, 2022	208.18	208.59	203.33	204.83	1,117,016	-5.16(-2.45%)
Sep 28, 2022	208.62	211.09	205.17	209.99	1,602,678	+4.44(+2.16%)
Sep 27, 2022	208.35	209.63	203.06	205.54	1,560,776	-0.43(-0.21%)
Sep 26, 2022	208.00	209.25	203.85	205.98	1,809,507	-2.19(-1.05%)
Sep 23, 2022	203.48	209.86	203.41	208.16	1,634,382	+3.12(+1.52%)
Sep 22, 2022	208.66	209.43	204.68	205.04	2,246,425	-5.71(-2.71%)
Sep 21, 2022	216.91	217.95	210.57	210.75	1,214,725	-4.92(-2.28%)
Sep 20, 2022	216.82	217.33	213.93	215.66	1,205,439	-4.29(-1.95%)
Sep 19, 2022	217.66	220.28	217.38	219.95	1,176,855	+1.60(+0.73%)
Sep 16, 2022	216.52	219.94	216.52	218.35	2,446,038	-2.28(-1.03%)
Sep 15, 2022	222.72	226.53	220.29	220.63	1,116,187	-1.95(-0.88%)
Sep 14, 2022	226.73	227.08	220.63	222.58	1,381,059	-4.94(-2.17%)
Sep 13, 2022	232.71	233.31	226.93	227.52	1,100,081	-11.94(-4.98%)
Sep 12, 2022	238.43	241.28	237.51	239.46	1,499,536	+2.58(+1.09%)
Sep 09, 2022	237.71	238.85	236.04	236.87	1,337,666	-0.42(-0.18%)
Sep 08, 2022	233.32	237.64	232.08	237.30	1,196,999	+2.10(+0.89%)
Sep 07, 2022	226.28	235.26	224.94	235.20	1,455,552	+10.12(+4.50%)
Sep 06, 2022	229.14	228.90	224.57	225.08	1,322,129	-3.38(-1.48%)
Sep 02, 2022	231.85	232.84	227.51	228.46	1,216,734	-0.51(-0.22%)
Sep 01, 2022	227.75	230.03	226.75	228.97	1,598,130	+0.23(+0.10%)
Aug 31, 2022	234.48	234.55	228.70	228.74	1,768,414	-2.86(-1.23%)
Aug 30, 2022	232.53	234.72	231.02	231.60	1,363,306	+0.97(+0.42%)
Aug 29, 2022	230.45	232.95	228.29	230.62	1,274,168	-1.66(-0.72%)
Aug 26, 2022	241.46	241.46	232.12	232.29	1,201,350	-8.70(-3.61%)
Aug 25, 2022	237.83	241.08	236.59	240.99	837,365	+4.93(+2.09%)
Aug 24, 2022	234.81	239.18	233.69	236.06	1,485,741	+1.43(+0.61%)
Aug 23, 2022	235.90	237.37	233.53	234.64	1,259,500	-3.31(-1.39%)
Aug 22, 2022	238.00	240.99	236.95	237.95	1,081,046	-3.09(-1.28%)
Aug 19, 2022	244.40	245.26	240.61	241.04	953,722	-4.33(-1.76%)
Aug 18, 2022	247.18	248.31	243.85	245.37	1,281,141	-1.87(-0.76%)
Aug 17, 2022	248.12	249.86	245.84	247.24	1,443,755	-4.72(-1.87%)
Aug 16, 2022	251.06	254.57	250.83	251.96	1,392,745	-1.05(-0.42%)
Aug 15, 2022	247.91	253.93	247.11	253.01	1,356,429	+5.63(+2.28%)
Aug 12, 2022	240.99	247.59	239.89	247.38	1,504,371	+7.49(+3.12%)
Aug 11, 2022	242.10	243.18	238.05	239.89	1,652,606	+0.25(+0.10%)
Aug 10, 2022	233.88	243.06	233.18	239.64	2,506,983	+11.19(+4.90%)
Aug 09, 2022	235.44	236.16	228.28	228.45	2,091,888	-7.99(-3.38%)
Aug 08, 2022	235.77	238.82	234.71	236.44	1,544,619	+3.35(+1.44%)
Aug 05, 2022	235.97	236.76	231.77	233.09	1,988,623	-5.91(-2.47%)
Aug 04, 2022	235.54	240.64	235.54	239.00	1,034,144	+3.71(+1.58%)
Aug 03, 2022	238.71	239.13	233.82	235.29	1,919,722	-4.22(-1.76%)
Aug 02, 2022	239.99	241.24	235.42	239.51	2,013,826	+0.51(+0.21%)
Aug 01, 2022	236.34	239.64	234.81	239.00	2,199,163	+1.13(+0.48%)
Jul 29, 2022	238.91	241.90	237.42	237.87	2,007,782	-1.08(-0.45%)
Jul 28, 2022	226.95	241.47	226.63	238.95	2,541,127	+10.88(+4.77%)
Jul 27, 2022	222.39	229.36	217.03	228.07	7,378,296	-21.94(-8.78%)
Jul 26, 2022	252.68	252.95	248.29	250.01	1,389,707	-4.64(-1.82%)
Jul 25, 2022	253.47	255.47	251.47	254.65	1,215,051	+0.00(+0.00%)
Jul 22, 2022	254.30	258.81	252.54	254.65	1,522,477	+2.38(+0.94%)
Jul 21, 2022	246.25	252.77	245.52	252.28	1,105,582	+6.94(+2.83%)
Jul 20, 2022	244.07	246.31	242.04	245.33	1,080,964	+2.01(+0.83%)
Jul 19, 2022	242.07	243.84	238.96	243.32	1,052,633	+4.16(+1.74%)
Jul 18, 2022	241.97	242.93	238.00	239.16	1,291,363	-2.28(-0.94%)
Jul 15, 2022	244.44	244.87	239.71	241.44	1,128,567	+1.11(+0.46%)
Jul 14, 2022	238.20	241.04	236.53	240.33	1,117,041	-1.26(-0.52%)
Jul 13, 2022	235.96	242.42	233.87	241.59	1,330,891	-0.83(-0.34%)
Jul 12, 2022	240.96	247.93	239.51	242.41	1,719,906	+4.52(+1.90%)
Jul 11, 2022	232.27	239.57	232.04	237.89	1,234,919	+3.61(+1.54%)
Jul 08, 2022	234.49	235.63	232.19	234.28	939,319	-1.18(-0.50%)
Jul 07, 2022	236.74	241.63	235.19	235.46	1,554,402	-3.20(-1.34%)
Jul 06, 2022	238.76	242.88	236.33	238.66	1,848,780	+0.50(+0.21%)
Jul 05, 2022	229.08	238.58	227.09	238.16	2,371,258	+6.88(+2.98%)