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 (%)
Sep 30, 2019	174.28	175.88	174.28	175.67	1,129,592	+1.79(+1.03%)
Sep 27, 2019	176.24	176.24	173.11	173.88	1,126,214	-1.30(-0.74%)
Sep 26, 2019	174.19	175.88	172.94	175.19	886,269	+1.22(+0.70%)
Sep 25, 2019	174.42	174.60	171.97	173.97	1,476,352	+0.65(+0.38%)
Sep 24, 2019	174.86	176.38	172.17	173.32	1,705,476	+0.27(+0.16%)
Sep 23, 2019	175.10	175.92	172.88	173.04	1,557,713	-2.84(-1.61%)
Sep 20, 2019	176.41	177.02	174.26	175.88	2,537,583	+0.24(+0.14%)
Sep 19, 2019	172.56	175.95	171.72	175.64	1,649,269	+2.22(+1.28%)
Sep 18, 2019	172.23	173.79	170.86	173.43	1,016,106	+1.70(+0.99%)
Sep 17, 2019	168.95	172.20	168.59	171.72	1,086,208	+3.20(+1.90%)
Sep 16, 2019	171.24	171.24	168.48	168.52	1,312,397	-4.48(-2.59%)
Sep 13, 2019	171.26	173.62	171.23	173.00	1,241,090	+0.82(+0.48%)
Sep 12, 2019	170.41	175.39	169.61	172.18	1,960,177	+3.69(+2.19%)
Sep 11, 2019	166.45	169.53	165.97	168.49	1,607,332	+1.81(+1.09%)
Sep 10, 2019	165.76	166.93	164.18	166.68	1,509,829	-0.41(-0.25%)
Sep 09, 2019	170.65	170.74	166.12	167.10	1,442,381	-3.74(-2.19%)
Sep 06, 2019	172.17	172.20	170.64	170.84	1,026,364	+0.07(+0.04%)
Sep 05, 2019	172.40	172.40	169.79	170.77	1,352,509	-0.05(-0.03%)
Sep 04, 2019	170.09	171.02	169.28	170.81	1,111,897	+2.39(+1.42%)

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.