Indicators

Sherwin-Williams (NY: SHW )

307.22 -2.74 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.04	15.28	14.88	14.96	10,015,752	-0.08(-0.53%)
May 28, 2009	15.12	15.13	14.79	15.04	6,763,787	+0.01(+0.08%)
May 27, 2009	15.69	15.69	14.98	15.03	7,261,545	-0.63(-4.00%)
May 26, 2009	15.11	15.72	15.08	15.65	5,332,100	+0.48(+3.19%)
May 22, 2009	15.27	15.35	14.99	15.17	3,918,817	-0.04(-0.28%)
May 21, 2009	15.41	15.56	15.02	15.21	6,281,040	-0.32(-2.08%)
May 20, 2009	16.31	16.42	15.43	15.53	7,267,387	-0.65(-4.01%)
May 19, 2009	15.99	16.49	15.92	16.18	8,060,185	+0.40(+2.51%)
May 18, 2009	15.33	15.90	15.33	15.79	5,724,019	+0.60(+3.94%)
May 15, 2009	15.33	15.51	15.06	15.19	5,226,306	+0.10(+0.69%)
May 14, 2009	15.29	15.50	15.01	15.08	4,401,281	-0.16(-1.04%)
May 13, 2009	15.33	15.38	15.09	15.24	6,235,675	-0.43(-2.75%)
May 12, 2009	15.77	15.92	15.43	15.67	4,685,985	+0.02(+0.11%)
May 11, 2009	15.98	16.03	15.62	15.65	6,188,844	-0.47(-2.93%)
May 08, 2009	16.17	16.23	15.70	16.13	7,036,658	+0.28(+1.78%)
May 07, 2009	16.32	16.37	15.76	15.85	6,250,144	-0.49(-3.01%)
May 06, 2009	16.75	16.76	15.96	16.34	5,957,498	-0.20(-1.20%)
May 05, 2009	16.48	16.67	16.34	16.54	4,153,429	-0.02(-0.14%)
May 04, 2009	15.86	16.56	15.83	16.56	6,329,152	+0.84(+5.32%)

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.