Indicators

Sherwin-Williams (NY: SHW )

304.84 +1.75 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	187.06	187.75	185.90	186.65	738,881	-0.55(-0.30%)
Nov 27, 2019	187.34	187.88	186.36	187.20	956,015	-0.74(-0.39%)
Nov 26, 2019	185.99	188.02	185.44	187.94	2,251,380	+2.29(+1.23%)
Nov 25, 2019	184.92	186.35	184.47	185.65	1,333,935	+1.66(+0.90%)
Nov 22, 2019	182.42	184.37	181.88	183.99	2,068,556	+2.01(+1.10%)
Nov 21, 2019	183.41	184.57	181.36	181.98	2,255,769	-2.39(-1.30%)
Nov 20, 2019	186.99	186.99	183.29	184.37	1,960,142	-2.62(-1.40%)
Nov 19, 2019	188.15	188.41	186.66	186.99	2,149,439	-0.60(-0.32%)
Nov 18, 2019	185.97	189.39	185.82	187.59	1,513,198	-2.14(-1.13%)
Nov 15, 2019	190.45	191.09	189.19	189.73	1,178,461	-0.22(-0.11%)
Nov 14, 2019	187.89	190.45	187.46	189.95	893,122	+1.55(+0.82%)
Nov 13, 2019	187.42	189.47	186.89	188.40	1,214,308	+0.80(+0.43%)
Nov 12, 2019	185.12	188.26	184.92	187.60	1,411,252	+2.50(+1.35%)
Nov 11, 2019	184.79	186.25	184.54	185.10	1,018,637	-0.62(-0.33%)
Nov 08, 2019	182.54	185.76	182.24	185.72	1,178,532	+3.80(+2.09%)
Nov 07, 2019	184.71	184.71	181.16	181.92	1,871,221	-1.85(-1.00%)
Nov 06, 2019	180.59	183.95	180.36	183.77	1,635,452	+3.30(+1.83%)
Nov 05, 2019	181.62	183.37	178.50	180.47	2,598,196	-1.95(-1.07%)
Nov 04, 2019	186.66	186.74	182.38	182.41	1,910,600	-2.76(-1.49%)

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.