Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 325.09 329.45 321.63 323.43 2,708,640 -2.97(-0.91%)
Nov 29, 2021 317.67 327.36 315.98 326.40 1,668,876 +10.72(+3.40%)
Nov 26, 2021 316.28 320.98 315.38 315.68 1,055,450 -4.61(-1.44%)
Nov 24, 2021 319.29 320.81 318.55 320.29 929,133 +0.52(+0.16%)
Nov 23, 2021 321.24 323.44 318.40 319.77 1,049,464 -2.27(-0.70%)
Nov 22, 2021 324.85 327.60 322.00 322.04 995,307 -2.38(-0.73%)
Nov 19, 2021 324.10 326.88 321.56 324.42 1,388,583 +1.47(+0.46%)
Nov 18, 2021 325.52 323.74 322.80 322.94 1,153,333 -1.83(-0.56%)
Nov 17, 2021 329.52 331.88 324.57 324.77 1,160,844 -5.34(-1.62%)
Nov 16, 2021 324.98 331.50 324.49 330.11 1,302,397 +5.64(+1.74%)
Nov 15, 2021 321.96 324.61 319.60 324.47 874,206 +1.41(+0.44%)
Nov 12, 2021 318.81 323.15 317.79 323.05 1,244,043 +5.26(+1.66%)
Nov 11, 2021 315.79 317.90 314.87 317.79 636,620 +1.35(+0.43%)
Nov 10, 2021 315.17 316.43 998,328 +0.55(+0.17%)
Nov 09, 2021 312.55 316.46 311.32 315.89 801,159 +3.17(+1.01%)
Nov 08, 2021 312.25 314.36 311.38 312.72 784,940 +1.73(+0.55%)
Nov 05, 2021 310.89 314.21 309.32 311.00 1,127,070 +0.43(+0.14%)
Nov 04, 2021 305.12 310.88 305.07 310.57 1,067,808 +4.22(+1.38%)
Nov 03, 2021 306.31 307.00 302.45 306.35 1,314,772 +1.43(+0.47%)
Nov 02, 2021 303.49 306.28 303.09 304.91 1,020,472 +2.63(+0.87%)
Nov 01, 2021 308.65 307.97 302.24 302.28 1,317,258 -6.36(-2.06%)
Oct 29, 2021 313.22 315.35 306.68 308.64 1,564,084 -4.69(-1.50%)
Oct 28, 2021 308.70 315.66 306.58 313.32 1,181,797 +3.94(+1.27%)
Oct 27, 2021 309.60 313.57 308.34 309.39 1,400,673 +1.33(+0.43%)
Oct 26, 2021 301.91 308.06 1,981,953 +6.14(+2.03%)
Oct 25, 2021 300.24 302.92 299.01 301.92 1,080,157 +3.02(+1.01%)
Oct 22, 2021 299.05 300.68 298.53 298.90 670,495 -0.16(-0.05%)
Oct 21, 2021 294.29 299.21 293.00 299.05 995,672 +4.78(+1.62%)
Oct 20, 2021 291.78 294.33 289.86 294.28 868,939 +3.51(+1.21%)
Oct 19, 2021 291.33 289.86 288.57 290.77 673,868 +0.91(+0.31%)
Oct 18, 2021 287.38 289.90 286.85 289.86 776,773 +0.94(+0.32%)
Oct 15, 2021 286.63 289.75 284.55 288.93 1,086,070 +4.06(+1.43%)
Oct 14, 2021 281.48 284.99 277.85 284.86 1,107,178 +2.22(+0.79%)
Oct 13, 2021 286.11 286.11 279.37 282.64 859,893 -1.87(-0.66%)
Oct 12, 2021 281.92 285.94 281.02 284.51 1,269,717 +3.48(+1.24%)
Oct 11, 2021 281.72 285.11 281.01 281.03 877,259 -1.66(-0.59%)
Oct 08, 2021 286.35 287.43 280.79 282.69 1,201,987 -3.67(-1.28%)
Oct 07, 2021 288.85 292.24 285.60 286.35 1,463,126 -0.11(-0.04%)
Oct 06, 2021 282.42 286.61 280.71 286.46 1,445,538 +2.46(+0.87%)
Oct 05, 2021 278.92 285.51 277.86 284.00 1,611,874 +5.90(+2.12%)
Oct 04, 2021 277.80 281.72 276.56 278.11 1,521,823 +0.24(+0.09%)
Oct 01, 2021 273.71 282.40 273.18 277.86 1,844,303 +5.18(+1.90%)
Sep 30, 2021 276.17 277.04 271.75 272.69 1,713,979 -2.47(-0.90%)
Sep 29, 2021 266.57 278.27 265.16 275.15 2,647,615 +2.57(+0.94%)
Sep 28, 2021 278.53 279.25 271.68 272.58 1,660,621 -7.79(-2.78%)
Sep 27, 2021 282.67 284.02 280.21 280.37 803,993 -4.09(-1.44%)
Sep 24, 2021 285.59 286.44 283.74 284.45 766,042 -2.39(-0.83%)
Sep 23, 2021 285.95 288.18 284.97 286.84 876,212 +2.20(+0.77%)
Sep 22, 2021 284.51 286.89 283.16 284.64 833,610 +1.59(+0.56%)
Sep 21, 2021 286.09 286.35 282.37 283.05 823,427 -1.37(-0.48%)
Sep 20, 2021 281.74 285.95 280.88 284.42 1,130,250 -1.92(-0.67%)
Sep 17, 2021 288.94 289.56 285.64 286.34 1,910,525 -4.17(-1.44%)
Sep 16, 2021 291.38 291.71 288.87 290.51 660,064 -1.36(-0.46%)
Sep 15, 2021 292.87 293.05 289.29 291.87 622,158 +0.54(+0.18%)
Sep 14, 2021 294.45 294.89 290.37 291.33 1,094,801 -3.13(-1.06%)
Sep 13, 2021 295.92 297.17 293.13 294.46 1,221,000 +1.39(+0.48%)
Sep 10, 2021 289.77 296.42 289.77 293.07 1,232,820 +3.26(+1.12%)
Sep 09, 2021 286.78 291.78 286.63 289.81 1,752,924 +0.60(+0.21%)
Sep 08, 2021 291.16 291.84 286.69 289.22 1,731,985 -6.00(-2.03%)
Sep 07, 2021 294.74 297.38 292.54 295.21 962,887 -4.47(-1.49%)
Sep 03, 2021 299.28 302.61 298.07 299.69 807,153 -1.24(-0.41%)
Sep 02, 2021 298.92 301.01 297.86 300.93 845,932 +2.72(+0.91%)
Sep 01, 2021 295.00 299.04 294.41 298.20 699,627 +2.18(+0.74%)
Aug 31, 2021 297.32 297.62 294.99 296.02 987,963 -1.60(-0.54%)
Aug 30, 2021 296.91 299.75 296.21 297.62 630,967 +2.38(+0.81%)
Aug 27, 2021 295.81 297.18 294.90 295.24 699,860 +0.59(+0.20%)
Aug 26, 2021 295.75 295.75 291.86 294.66 690,388 -0.45(-0.15%)
Aug 25, 2021 293.38 295.95 292.03 295.11 944,696 -0.37(-0.13%)
Aug 24, 2021 297.35 297.36 294.97 295.48 570,266 -1.57(-0.53%)
Aug 23, 2021 299.72 302.17 296.91 297.05 704,592 -2.28(-0.76%)
Aug 20, 2021 295.91 300.79 295.54 299.33 882,842 +4.31(+1.46%)
Aug 19, 2021 291.20 295.92 291.20 295.02 725,881 +2.03(+0.69%)
Aug 18, 2021 296.70 297.37 292.77 292.99 874,005 -3.71(-1.25%)
Aug 17, 2021 297.78 298.20 294.34 296.70 894,004 -2.76(-0.92%)
Aug 16, 2021 297.11 300.49 295.42 299.46 877,368 +2.04(+0.69%)
Aug 13, 2021 295.52 299.04 295.51 297.42 936,320 +1.90(+0.64%)
Aug 12, 2021 293.43 296.13 291.47 295.52 1,362,130 +1.34(+0.46%)
Aug 11, 2021 289.31 294.86 289.07 294.18 1,183,430 +6.09(+2.11%)
Aug 10, 2021 289.68 290.06 287.81 288.09 640,129 -1.30(-0.45%)
Aug 09, 2021 289.13 289.82 287.73 289.39 885,907 +0.45(+0.16%)
Aug 06, 2021 287.58 290.23 287.58 288.94 729,143 +1.25(+0.44%)
Aug 05, 2021 289.27 290.93 286.62 287.69 983,169 -0.56(-0.19%)
Aug 04, 2021 287.32 289.63 286.62 288.24 946,561 +0.24(+0.08%)
Aug 03, 2021 283.57 288.11 283.16 288.00 886,964 +4.29(+1.51%)
Aug 02, 2021 284.50 285.28 282.78 283.71 903,969 +0.52(+0.19%)
Jul 30, 2021 281.72 283.81 281.07 283.18 1,253,181 +1.60(+0.57%)
Jul 29, 2021 281.31 281.94 279.38 281.59 991,174 +1.80(+0.64%)
Jul 28, 2021 280.01 281.54 278.41 279.79 1,133,645 -0.18(-0.06%)
Jul 27, 2021 275.36 280.89 271.89 279.96 1,756,651 +2.18(+0.78%)
Jul 26, 2021 278.05 279.01 275.73 277.78 1,381,294 -0.48(-0.17%)
Jul 23, 2021 274.75 278.72 274.42 278.26 1,123,161 +4.30(+1.57%)
Jul 22, 2021 274.23 276.19 273.55 273.96 736,136 -0.27(-0.10%)
Jul 21, 2021 274.62 275.19 271.48 274.23 1,236,833 +0.57(+0.21%)
Jul 20, 2021 269.02 275.21 268.44 273.66 1,706,913 -1.64(-0.60%)
Jul 19, 2021 273.36 276.52 270.85 275.30 2,116,705 +0.51(+0.18%)
Jul 16, 2021 272.64 276.21 272.40 274.79 1,061,598 +3.20(+1.18%)
Jul 15, 2021 269.00 272.43 269.00 271.59 846,874 +2.13(+0.79%)
Jul 14, 2021 271.27 272.07 267.73 269.46 700,039 -1.09(-0.40%)
Jul 13, 2021 269.29 271.09 269.02 270.55 1,251,716 +0.08(+0.03%)
Jul 12, 2021 269.14 271.62 267.71 270.47 751,826 +1.70(+0.63%)
Jul 09, 2021 268.29 269.26 266.08 268.77 717,695 +3.05(+1.15%)
Jul 08, 2021 266.85 267.72 263.84 265.73 1,198,858 -4.20(-1.56%)
Jul 07, 2021 265.63 270.17 265.30 269.93 693,116 +3.80(+1.43%)
Jul 06, 2021 267.58 267.80 262.34 266.12 705,115 -1.67(-0.62%)
Jul 02, 2021 268.20 268.52 266.57 267.80 564,567 -0.12(-0.04%)
Jul 01, 2021 266.30 268.10 263.50 267.92 812,155 +2.81(+1.06%)
Jun 30, 2021 265.33 265.97 263.82 265.10 998,900 -0.32(-0.12%)
Jun 29, 2021 265.88 268.15 264.82 265.42 665,702 +0.28(+0.11%)
Jun 28, 2021 266.36 266.36 262.95 265.14 962,352 -1.46(-0.55%)
Jun 25, 2021 262.52 266.67 262.51 266.60 1,891,864 +3.80(+1.45%)
Jun 24, 2021 265.82 265.82 261.91 262.80 917,620 -1.25(-0.48%)
Jun 23, 2021 266.12 267.16 263.91 264.05 607,733 -2.03(-0.76%)
Jun 22, 2021 266.06 267.75 264.65 266.09 691,265 +0.35(+0.13%)
Jun 21, 2021 262.72 267.10 261.90 265.74 1,070,725 +4.81(+1.84%)
Jun 18, 2021 258.93 262.75 258.93 260.93 2,105,486 -1.04(-0.40%)
Jun 17, 2021 262.37 262.73 258.55 261.97 1,338,704 +0.73(+0.28%)
Jun 16, 2021 264.91 265.41 260.30 261.24 1,286,298 -3.06(-1.16%)
Jun 15, 2021 267.51 267.51 263.81 264.30 1,362,386 -2.08(-0.78%)
Jun 14, 2021 268.61 269.72 264.18 266.38 1,181,918 -2.90(-1.08%)
Jun 11, 2021 270.37 271.28 267.63 269.28 1,183,860 -1.09(-0.40%)
Jun 10, 2021 274.35 274.35 268.97 270.37 1,240,272 +0.88(+0.33%)
Jun 09, 2021 271.97 272.89 268.66 269.49 1,932,217 -3.93(-1.44%)
Jun 08, 2021 274.34 274.58 271.22 273.42 951,895 +0.19(+0.07%)
Jun 07, 2021 275.39 276.54 272.88 273.24 873,058 -2.33(-0.84%)
Jun 04, 2021 275.99 276.66 273.84 275.56 1,078,135 +0.61(+0.22%)
Jun 03, 2021 273.20 275.37 270.63 274.95 1,036,064 +0.16(+0.06%)
Jun 02, 2021 277.31 277.87 273.90 274.79 1,340,282 -0.42(-0.15%)
Jun 01, 2021 278.19 280.86 275.04 275.21 1,234,949 -0.67(-0.24%)
May 28, 2021 278.88 279.14 275.74 275.88 1,484,665 -2.18(-0.78%)
May 27, 2021 278.44 280.59 277.88 278.06 2,771,330 +0.13(+0.05%)
May 26, 2021 278.34 279.35 277.43 277.94 987,556 +0.05(+0.02%)
May 25, 2021 277.80 278.95 276.90 277.89 858,378 +0.60(+0.22%)
May 24, 2021 276.19 277.99 275.08 277.29 948,867 +1.79(+0.65%)
May 21, 2021 276.29 279.60 275.21 275.50 1,478,281 +0.53(+0.19%)
May 20, 2021 272.82 277.76 272.46 274.97 1,057,645 +1.82(+0.67%)
May 19, 2021 272.51 274.03 269.21 273.15 1,067,478 -1.85(-0.67%)
May 18, 2021 276.02 278.20 274.68 275.00 1,065,548 -1.03(-0.37%)
May 17, 2021 278.16 279.28 274.70 276.02 1,306,395 -1.81(-0.65%)
May 14, 2021 279.05 280.94 277.35 277.83 1,009,511 +0.27(+0.10%)
May 13, 2021 272.93 278.73 272.09 277.56 1,090,891 +5.80(+2.13%)
May 12, 2021 276.29 278.56 271.67 271.76 1,925,507 -5.83(-2.10%)
May 11, 2021 278.78 279.06 275.01 277.59 1,281,343 -2.73(-0.97%)
May 10, 2021 280.38 284.58 279.74 280.32 1,541,908 +1.38(+0.49%)
May 07, 2021 276.52 279.46 274.84 278.94 914,539 +1.79(+0.64%)
May 06, 2021 275.71 278.08 275.39 277.15 1,097,139 +2.05(+0.74%)
May 05, 2021 276.21 276.85 272.35 275.10 1,090,884 -0.21(-0.08%)
May 04, 2021 268.53 275.41 268.07 275.31 1,693,251 +5.43(+2.01%)
May 03, 2021 267.06 271.39 266.63 269.89 1,126,776 +3.92(+1.48%)
Apr 30, 2021 264.74 266.70 263.67 265.96 1,317,227 +0.42(+0.16%)
Apr 29, 2021 262.98 266.26 262.27 265.55 1,736,195 +4.35(+1.67%)
Apr 28, 2021 262.66 263.64 260.36 261.19 1,328,467 -0.51(-0.20%)
Apr 27, 2021 257.82 262.56 255.29 261.71 1,584,568 -0.05(-0.02%)
Apr 26, 2021 266.33 267.06 261.23 261.76 1,266,262 -4.25(-1.60%)
Apr 23, 2021 263.25 266.52 261.35 266.01 1,141,865 +4.07(+1.55%)
Apr 22, 2021 263.09 264.37 260.26 261.94 1,085,060 -1.19(-0.45%)
Apr 21, 2021 260.88 263.74 260.59 263.14 1,203,094 +3.61(+1.39%)
Apr 20, 2021 258.57 261.97 257.50 259.52 1,088,437 +1.59(+0.62%)
Apr 19, 2021 258.11 260.15 255.18 257.93 1,191,702 -1.28(-0.49%)
Apr 16, 2021 251.32 261.55 251.11 259.21 2,196,821 +9.50(+3.80%)
Apr 15, 2021 248.48 250.86 248.45 249.72 1,216,288 +2.03(+0.82%)
Apr 14, 2021 249.58 250.10 247.43 247.69 917,096 -2.29(-0.92%)
Apr 13, 2021 250.16 250.89 248.86 249.98 714,734 -0.18(-0.07%)
Apr 12, 2021 248.35 251.70 247.68 250.16 1,046,738 +2.24(+0.90%)
Apr 09, 2021 246.86 248.02 245.45 247.92 1,600,299 +1.76(+0.71%)
Apr 08, 2021 244.45 247.61 243.86 246.16 1,272,638 +1.73(+0.71%)
Apr 07, 2021 251.44 252.19 243.13 244.43 1,794,562 -7.04(-2.80%)
Apr 06, 2021 247.71 252.09 246.99 251.47 1,965,553 +2.96(+1.19%)
Apr 05, 2021 244.42 249.09 242.99 248.51 1,411,893 +5.97(+2.46%)
Apr 01, 2021 239.23 243.54 237.61 242.54 1,518,539 +3.64(+1.52%)
Mar 31, 2021 241.56 242.68 238.89 238.90 1,360,643 -2.66(-1.10%)
Mar 30, 2021 243.90 244.03 240.25 241.56 1,116,850 -3.27(-1.33%)
Mar 29, 2021 245.70 248.61 243.24 244.82 1,125,204 -0.88(-0.36%)
Mar 26, 2021 239.34 246.02 238.63 245.70 1,741,372 +6.41(+2.68%)
Mar 25, 2021 234.14 239.94 233.12 239.29 1,473,487 +4.88(+2.08%)
Mar 24, 2021 233.62 237.16 233.62 234.41 1,304,290 -0.58(-0.25%)
Mar 23, 2021 233.74 238.96 233.56 234.99 1,850,911 +1.84(+0.79%)
Mar 22, 2021 228.66 233.69 228.33 233.15 1,089,795 +4.53(+1.98%)
Mar 19, 2021 229.35 231.14 228.47 228.62 2,913,717 -1.26(-0.55%)
Mar 18, 2021 229.46 231.87 226.21 229.88 1,426,458 -0.72(-0.31%)
Mar 17, 2021 232.35 232.64 229.38 230.60 1,106,616 -1.52(-0.65%)
Mar 16, 2021 232.26 233.33 230.22 232.12 1,307,333 +0.03(+0.01%)
Mar 15, 2021 229.23 232.09 228.04 232.09 842,414 +2.86(+1.25%)
Mar 12, 2021 227.21 230.04 226.62 229.23 1,264,711 +1.34(+0.59%)
Mar 11, 2021 228.38 230.50 227.66 227.89 1,490,333 -0.68(-0.30%)
Mar 10, 2021 229.56 232.96 228.14 228.57 1,740,995 +0.02(+0.01%)
Mar 09, 2021 224.48 230.69 224.17 228.55 2,386,573 +5.80(+2.61%)
Mar 08, 2021 219.57 227.47 219.16 222.75 2,030,294 +4.02(+1.84%)
Mar 05, 2021 214.78 219.12 212.75 218.73 2,148,835 +5.22(+2.45%)
Mar 04, 2021 217.25 218.87 211.77 213.51 2,163,206 -4.42(-2.03%)
Mar 03, 2021 223.66 224.63 217.80 217.93 1,675,112 -5.33(-2.39%)
Mar 02, 2021 223.75 225.55 221.55 223.26 1,526,695 -1.35(-0.60%)
Mar 01, 2021 221.74 227.79 221.74 224.60 1,917,662 +4.37(+1.98%)
Feb 26, 2021 218.73 223.63 218.68 220.23 2,529,114 +2.86(+1.31%)
Feb 25, 2021 219.14 220.97 216.53 217.38 2,086,327 -2.86(-1.30%)
Feb 24, 2021 225.11 225.41 219.65 220.24 2,830,581 -4.70(-2.09%)
Feb 23, 2021 227.72 227.87 223.15 224.94 2,393,279 -3.89(-1.70%)
Feb 22, 2021 230.42 230.88 226.60 228.83 1,459,927 -2.67(-1.16%)
Feb 19, 2021 235.46 235.54 230.26 231.50 1,534,141 -3.18(-1.36%)
Feb 18, 2021 231.96 235.92 230.90 234.68 1,490,731 +1.73(+0.74%)
Feb 17, 2021 226.89 233.74 225.70 232.95 1,779,845 +4.51(+1.98%)
Feb 16, 2021 231.63 233.27 228.25 228.44 1,610,105 -4.40(-1.89%)
Feb 12, 2021 231.63 234.86 231.62 232.84 1,350,812 +0.57(+0.24%)
Feb 11, 2021 230.66 232.98 230.24 232.27 1,241,704 +2.25(+0.98%)
Feb 10, 2021 231.08 231.72 228.62 230.02 1,591,088 -0.22(-0.10%)
Feb 09, 2021 233.84 234.19 230.15 230.24 1,259,810 -3.55(-1.52%)
Feb 08, 2021 233.46 235.54 232.94 233.79 1,469,140 +2.40(+1.04%)
Feb 05, 2021 230.44 234.46 230.22 231.40 2,009,806 +2.02(+0.88%)
Feb 04, 2021 227.13 233.32 227.00 229.37 1,828,787 +2.90(+1.28%)
Feb 03, 2021 232.63 234.91 226.26 226.47 1,826,467 -2.97(-1.29%)
Feb 02, 2021 225.92 230.91 225.92 229.44 1,260,888 +4.02(+1.78%)
Feb 01, 2021 224.30 225.94 220.10 225.43 1,472,519 +2.03(+0.91%)
Jan 29, 2021 226.75 227.96 221.47 223.39 2,424,154 -6.54(-2.84%)
Jan 28, 2021 230.84 233.59 223.38 229.93 2,067,533 -1.77(-0.77%)
Jan 27, 2021 231.96 233.38 227.83 231.71 1,736,277 -1.97(-0.84%)
Jan 26, 2021 238.09 238.09 232.84 233.68 1,355,851 -3.44(-1.45%)
Jan 25, 2021 237.37 239.40 236.30 237.11 1,239,415 +0.68(+0.29%)
Jan 22, 2021 236.60 238.14 235.06 236.43 954,735 -1.35(-0.57%)
Jan 21, 2021 237.99 241.53 236.98 237.78 938,842 +0.04(+0.02%)
Jan 20, 2021 234.96 237.99 233.50 237.74 1,312,731 +3.43(+1.46%)
Jan 19, 2021 235.56 238.19 234.25 234.31 1,397,103 +0.02(+0.01%)
Jan 15, 2021 231.82 235.27 229.95 234.29 2,194,683 +2.19(+0.94%)
Jan 14, 2021 234.57 235.12 231.37 232.11 1,263,719 -3.02(-1.29%)
Jan 13, 2021 239.36 239.36 234.71 235.13 1,246,795 -3.56(-1.49%)
Jan 12, 2021 237.03 239.23 235.60 238.69 956,497 +1.36(+0.57%)
Jan 11, 2021 234.34 238.51 232.22 237.32 806,997 +1.99(+0.85%)
Jan 08, 2021 236.86 237.18 232.88 235.33 1,242,116 -2.05(-0.87%)
Jan 07, 2021 234.02 238.97 233.79 237.39 1,555,716 +4.13(+1.77%)
Jan 06, 2021 230.88 234.44 230.42 233.26 1,702,116 +0.80(+0.35%)
Jan 05, 2021 232.66 235.11 231.75 232.46 1,209,457 -1.17(-0.50%)
Jan 04, 2021 237.34 237.96 230.78 233.62 1,264,453 -3.69(-1.56%)
Dec 31, 2020 237.31 237.31 237.31 662,672 +2.51(+1.07%)
Dec 30, 2020 236.39 237.63 234.73 234.80 662,672 -1.12(-0.47%)
Dec 29, 2020 237.01 237.21 234.43 235.92 605,667 +0.40(+0.17%)
Dec 28, 2020 238.34 238.34 235.35 235.52 529,916 -1.47(-0.62%)
Dec 24, 2020 234.85 237.41 234.48 236.99 336,309 +3.05(+1.30%)
Dec 23, 2020 238.16 239.15 233.93 233.94 826,281 -4.07(-1.71%)
Dec 22, 2020 235.73 238.96 234.43 238.01 1,037,211 +2.55(+1.08%)
Dec 21, 2020 232.47 235.63 229.76 235.46 1,085,081 +0.30(+0.13%)
Dec 18, 2020 234.68 235.55 232.05 235.16 2,748,696 +0.64(+0.27%)
Dec 17, 2020 234.79 235.51 233.65 234.52 1,564,713 +1.21(+0.52%)
Dec 16, 2020 234.69 235.39 232.44 233.30 1,186,587 +0.05(+0.02%)
Dec 15, 2020 233.74 234.54 231.60 233.26 988,415 +1.13(+0.49%)
Dec 14, 2020 233.81 235.73 232.11 232.13 1,595,207 +0.08(+0.03%)
Dec 11, 2020 232.03 233.32 230.35 232.05 1,121,961 -0.39(-0.17%)
Dec 10, 2020 231.38 234.09 230.18 232.44 1,427,854 -0.26(-0.11%)
Dec 09, 2020 233.10 235.36 230.28 232.71 1,745,998 +0.45(+0.19%)
Dec 08, 2020 229.73 232.88 229.53 232.26 1,360,059 +2.96(+1.29%)
Dec 07, 2020 228.48 230.31 228.14 229.30 1,973,707 +1.35(+0.59%)
Dec 04, 2020 230.10 230.56 227.05 227.95 2,154,115 -0.69(-0.30%)
Dec 03, 2020 231.10 232.46 228.22 228.64 1,406,870 -2.45(-1.06%)
Dec 02, 2020 240.09 241.00 230.56 231.09 1,830,927 -8.92(-3.71%)
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.