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

Sherwin-Williams (NY: SHW )

315.87 -4.99 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2022 221.22 231.53 220.61 231.27 2,336,968 +11.13(+5.06%)
Jun 30, 2022 220.23 221.81 214.93 220.14 1,574,853 -1.47(-0.67%)
Jun 29, 2022 218.58 222.51 217.37 221.62 1,288,492 +2.06(+0.94%)
Jun 28, 2022 225.24 227.48 219.06 219.55 1,162,836 -3.79(-1.70%)
Jun 27, 2022 226.49 227.32 222.38 223.34 1,661,361 -4.02(-1.77%)
Jun 24, 2022 223.18 227.76 222.20 227.36 2,791,199 +6.25(+2.83%)
Jun 23, 2022 218.32 221.53 216.78 221.11 2,524,377 +3.63(+1.67%)
Jun 22, 2022 211.51 219.79 211.39 217.48 2,411,053 +1.03(+0.48%)
Jun 21, 2022 217.97 220.39 213.58 216.45 2,552,362 -2.59(-1.18%)
Jun 17, 2022 214.88 222.47 210.62 219.04 2,672,877 +3.78(+1.75%)
Jun 16, 2022 219.53 220.06 212.49 215.27 1,579,558 -9.87(-4.38%)
Jun 15, 2022 227.82 229.58 220.63 225.14 1,607,207 -0.48(-0.21%)
Jun 14, 2022 232.94 235.18 223.12 225.62 1,565,328 -8.24(-3.52%)
Jun 13, 2022 237.39 241.12 232.65 233.86 1,663,613 -9.40(-3.86%)
Jun 10, 2022 253.79 253.95 243.06 243.26 1,539,716 -14.33(-5.56%)
Jun 09, 2022 262.81 269.24 257.47 257.58 1,620,307 -5.99(-2.27%)
Jun 08, 2022 270.39 271.13 262.44 263.57 1,174,315 -9.00(-3.30%)
Jun 07, 2022 267.55 273.63 266.88 272.57 1,315,310 +2.16(+0.80%)
Jun 06, 2022 264.47 271.25 263.67 270.40 1,240,879 +6.05(+2.29%)
Jun 03, 2022 262.31 268.83 261.93 264.36 1,419,661 -0.60(-0.23%)
Jun 02, 2022 262.07 265.23 260.61 264.96 2,310,429 +4.16(+1.59%)
Jun 01, 2022 265.58 265.58 259.00 260.80 1,222,628 -2.73(-1.04%)
May 31, 2022 268.12 268.12 260.54 263.53 4,185,432 -8.17(-3.01%)
May 27, 2022 269.49 271.73 267.92 271.70 1,200,328 +4.31(+1.61%)
May 26, 2022 265.73 269.66 261.92 267.40 1,387,217 +6.74(+2.58%)
May 25, 2022 252.88 261.00 251.46 260.66 1,445,080 +7.34(+2.90%)
May 24, 2022 255.03 255.65 249.93 253.32 1,475,503 -1.59(-0.62%)
May 23, 2022 256.23 257.39 253.04 254.91 1,312,419 +1.30(+0.51%)
May 20, 2022 256.13 257.90 245.97 253.61 2,613,285 -1.40(-0.55%)
May 19, 2022 253.41 258.89 250.87 255.01 1,719,237 +0.31(+0.12%)
May 18, 2022 261.31 262.86 253.13 254.70 1,556,672 -9.42(-3.57%)
May 17, 2022 270.05 271.17 261.57 264.12 1,634,969 -2.07(-0.78%)
May 16, 2022 265.45 269.47 260.25 266.19 1,303,570 -1.92(-0.72%)
May 13, 2022 270.40 272.61 265.33 268.11 1,530,809 -1.19(-0.44%)
May 12, 2022 257.41 269.86 256.02 269.30 2,688,858 +9.68(+3.73%)
May 11, 2022 260.29 266.29 258.75 259.62 1,403,317 -1.67(-0.64%)
May 10, 2022 273.35 274.65 260.12 261.29 2,251,684 -10.40(-3.83%)
May 09, 2022 264.84 275.48 264.38 271.68 2,324,723 +3.52(+1.31%)
May 06, 2022 270.51 270.51 263.02 268.16 1,792,807 -3.50(-1.29%)
May 05, 2022 274.76 276.77 268.39 271.66 2,171,418 -5.47(-1.98%)
May 04, 2022 265.28 277.75 265.05 277.14 2,099,194 +12.91(+4.89%)
May 03, 2022 263.37 265.90 260.84 264.23 2,045,399 +0.58(+0.22%)
May 02, 2022 268.57 272.89 260.83 263.65 2,926,121 -6.06(-2.25%)
Apr 29, 2022 274.68 279.56 268.67 269.71 3,164,741 -6.23(-2.26%)
Apr 28, 2022 277.60 279.26 270.99 275.94 2,413,201 +1.89(+0.69%)
Apr 27, 2022 267.53 278.57 267.25 274.05 4,027,033 +7.86(+2.95%)
Apr 26, 2022 263.65 270.67 261.24 266.19 5,109,419 +22.91(+9.41%)
Apr 25, 2022 240.45 243.61 236.10 243.28 1,772,296 +3.04(+1.27%)
Apr 22, 2022 246.36 246.36 239.97 240.25 1,454,249 -6.56(-2.66%)
Apr 21, 2022 251.50 253.50 246.53 246.81 1,435,857 -1.45(-0.58%)
Apr 20, 2022 250.16 253.73 246.23 248.26 1,738,717 +0.82(+0.33%)
Apr 19, 2022 241.94 249.00 241.94 247.44 1,300,365 +5.96(+2.47%)
Apr 18, 2022 244.99 247.76 240.70 241.47 1,416,304 -6.60(-2.66%)
Apr 14, 2022 254.88 256.27 247.93 248.07 1,271,113 -5.40(-2.13%)
Apr 13, 2022 250.86 254.76 249.37 253.47 1,307,306 +1.42(+0.56%)
Apr 12, 2022 257.97 260.14 250.96 252.04 874,326 -4.07(-1.59%)
Apr 11, 2022 257.08 259.41 255.75 256.12 1,015,322 -2.61(-1.01%)
Apr 08, 2022 259.94 261.68 257.39 258.73 1,153,327 -0.07(-0.03%)
Apr 07, 2022 256.27 259.17 253.40 258.79 1,589,707 +1.18(+0.46%)
Apr 06, 2022 251.03 258.62 249.44 257.62 1,703,817 +4.57(+1.81%)
Apr 05, 2022 253.35 257.30 251.85 253.04 1,634,512 -1.05(-0.41%)
Apr 04, 2022 248.97 254.13 247.50 254.09 1,618,423 +3.76(+1.50%)
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.