Indicators

Sherwin-Williams (NY: SHW )

303.09 -4.13 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	112.01	114.20	111.86	112.33	2,496,474	+0.31(+0.28%)
Sep 28, 2017	109.26	112.20	109.19	112.02	3,397,493	+2.26(+2.06%)
Sep 27, 2017			108.52	109.76	1,830,117	-0.72(-0.65%)
Sep 26, 2017	111.38	112.95	110.12	110.48	2,733,007	+0.04(+0.04%)
Sep 25, 2017	109.00	110.73	108.94	110.44	1,659,650	+0.70(+0.64%)
Sep 22, 2017	109.84	109.91	107.95	109.74	1,817,282	+0.05(+0.04%)
Sep 21, 2017	108.96	110.34	108.84	109.69	2,212,980	+0.81(+0.74%)
Sep 20, 2017	107.84	109.14	107.49	108.88	2,432,911	+1.35(+1.26%)
Sep 19, 2017	107.05	107.98	106.60	107.53	2,274,173	+0.95(+0.89%)
Sep 18, 2017	107.16	107.16	106.19	106.58	2,068,250	-0.40(-0.37%)
Sep 15, 2017	108.64	108.64	106.89	106.98	3,061,346	-1.75(-1.60%)
Sep 14, 2017	108.84	109.20	108.17	108.73	1,526,177	-0.12(-0.11%)
Sep 13, 2017	109.89	110.40	108.59	108.85	1,177,137	-1.08(-0.98%)
Sep 12, 2017	109.34	110.56	109.25	109.92	1,798,305	+0.89(+0.81%)
Sep 11, 2017	108.74	109.04	107.84	109.03	2,012,323	+0.93(+0.86%)
Sep 08, 2017	106.66	108.33	105.50	108.10	2,317,197	+1.57(+1.47%)
Sep 07, 2017	107.49	107.60	105.94	106.53	1,674,601	-1.07(-0.99%)
Sep 06, 2017	108.29	108.77	107.18	107.60	1,632,303	-0.63(-0.59%)
Sep 05, 2017	107.68	109.60	107.47	108.24	2,001,946	+0.43(+0.40%)

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.