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: 4:10 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 29, 2019 137.42 137.59 136.44 137.25 2,653,078 -0.16(-0.12%)
Mar 28, 2019 136.69 137.80 136.04 137.41 996,150 +1.44(+1.06%)
Mar 27, 2019 134.25 136.48 133.59 135.96 1,945,151 +2.00(+1.50%)
Mar 26, 2019 135.72 135.89 133.29 133.96 1,712,277 -0.63(-0.47%)
Mar 25, 2019 134.07 135.10 133.49 134.59 1,365,566 +0.53(+0.40%)
Mar 22, 2019 136.79 136.95 133.94 134.06 3,362,950 -4.11(-2.98%)
Mar 21, 2019 136.58 138.69 136.58 138.18 1,352,530 +1.39(+1.02%)
Mar 20, 2019 137.48 138.14 136.09 136.78 1,310,753 -0.32(-0.23%)
Mar 19, 2019 137.89 139.02 136.66 137.10 1,260,582 -0.34(-0.25%)
Mar 18, 2019 137.01 137.64 136.36 137.45 1,501,826 +0.10(+0.07%)
Mar 15, 2019 136.59 138.03 136.59 137.35 2,514,367 +0.70(+0.52%)
Mar 14, 2019 135.39 136.75 135.07 136.64 2,385,281 +1.15(+0.85%)
Mar 13, 2019 135.29 136.12 134.98 135.49 2,522,150 +0.80(+0.59%)
Mar 12, 2019 136.75 136.88 134.57 134.69 1,535,035 -1.68(-1.24%)
Mar 11, 2019 133.71 136.55 132.97 136.38 1,754,574 +3.51(+2.64%)
Mar 08, 2019 131.35 133.05 130.76 132.87 2,257,344 +0.93(+0.70%)
Mar 07, 2019 134.47 134.57 131.55 131.94 2,802,820 -2.62(-1.94%)
Mar 06, 2019 137.26 137.26 133.91 134.55 3,211,850 -2.92(-2.13%)
Mar 05, 2019 139.34 139.60 137.30 137.47 1,717,533 -2.01(-1.44%)
Mar 04, 2019 139.58 140.43 138.00 139.49 1,722,818 +0.36(+0.26%)
Mar 01, 2019 138.98 139.53 138.23 139.13 1,215,445 +1.09(+0.79%)
Feb 28, 2019 139.90 140.37 137.35 138.04 1,636,545 -2.27(-1.62%)
Feb 27, 2019 138.46 140.83 137.35 140.31 2,356,045 +1.91(+1.38%)
Feb 26, 2019 138.79 139.64 138.33 138.40 1,840,908 -1.07(-0.77%)
Feb 25, 2019 140.52 141.08 139.10 139.47 1,688,793 -0.70(-0.50%)
Feb 22, 2019 139.98 140.76 139.31 140.17 1,099,015 +0.42(+0.30%)
Feb 21, 2019 139.89 140.06 138.46 139.75 1,754,687 +0.14(+0.10%)
Feb 20, 2019 139.13 140.89 139.01 139.61 1,562,116 +0.55(+0.39%)
Feb 19, 2019 138.26 140.18 137.62 139.07 1,867,748 -0.52(-0.37%)
Feb 15, 2019 138.40 139.69 138.06 139.58 1,307,932 +2.35(+1.71%)
Feb 14, 2019 137.53 138.72 136.81 137.23 1,498,239 -0.70(-0.51%)
Feb 13, 2019 138.91 139.56 137.60 137.94 1,292,994 -1.03(-0.74%)
Feb 12, 2019 135.40 139.20 134.99 138.97 2,337,647 +4.30(+3.19%)
Feb 11, 2019 134.41 134.74 133.29 134.67 1,329,208 +0.86(+0.64%)
Feb 08, 2019 132.80 134.02 131.90 133.81 1,605,891 +0.92(+0.69%)
Feb 07, 2019 133.16 133.89 132.00 132.89 1,469,881 -0.93(-0.70%)
Feb 06, 2019 133.51 134.38 133.51 133.82 1,539,613 -0.25(-0.18%)
Feb 05, 2019 133.14 134.09 132.39 134.07 1,938,613 +0.91(+0.68%)
Feb 04, 2019 133.26 133.41 131.23 133.16 2,328,438 +0.62(+0.47%)
Feb 01, 2019 134.44 136.19 131.72 132.54 2,511,407 -1.43(-1.07%)
Jan 31, 2019 127.13 135.93 126.18 133.97 5,251,034 +5.18(+4.02%)
Jan 30, 2019 127.61 130.21 127.27 128.79 3,281,067 +0.71(+0.55%)
Jan 29, 2019 126.02 128.17 125.62 128.09 2,116,661 +1.91(+1.51%)
Jan 28, 2019 124.12 126.18 123.64 126.18 2,255,141 +1.33(+1.06%)
Jan 25, 2019 125.56 126.73 124.74 124.85 2,856,560 +0.82(+0.66%)
Jan 24, 2019 124.75 125.50 123.45 124.04 1,949,430 -1.00(-0.80%)
Jan 23, 2019 125.45 126.12 123.30 125.03 2,332,748 -0.18(-0.15%)
Jan 22, 2019 125.53 126.81 124.07 125.22 2,935,108 -1.45(-1.14%)
Jan 18, 2019 126.31 127.87 125.81 126.67 4,496,432 +1.27(+1.01%)
Jan 17, 2019 122.36 125.96 121.73 125.39 2,535,907 +2.41(+1.96%)
Jan 16, 2019 120.95 123.38 120.95 122.98 3,405,275 +1.75(+1.44%)
Jan 15, 2019 120.14 121.88 117.92 121.23 8,093,804 -5.20(-4.11%)
Jan 14, 2019 125.88 127.15 124.15 126.43 1,782,092 +0.60(+0.47%)
Jan 11, 2019 125.72 126.78 124.99 125.84 1,782,400 -1.15(-0.91%)
Jan 10, 2019 126.05 127.35 124.47 126.99 1,368,600 +0.45(+0.35%)
Jan 09, 2019 127.00 128.03 125.30 126.54 3,091,617 -0.21(-0.16%)
Jan 08, 2019 126.23 127.76 124.88 126.75 1,860,407 +0.89(+0.71%)
Jan 07, 2019 124.24 127.95 124.24 125.85 2,716,177 +1.75(+1.41%)
Jan 04, 2019 123.19 126.10 120.35 124.10 3,326,938 +3.20(+2.65%)
Jan 03, 2019 124.23 124.23 120.01 120.90 2,701,282 -3.76(-3.02%)
Jan 02, 2019 123.76 125.60 122.86 124.66 1,596,851 -0.39(-0.31%)
Dec 31, 2018 124.19 125.17 123.63 125.05 1,619,420 +1.23(+1.00%)
Dec 28, 2018 124.88 126.03 123.23 123.82 1,746,217 -0.51(-0.41%)
Dec 27, 2018 121.42 124.33 119.58 124.33 1,880,500 +1.41(+1.15%)
Dec 26, 2018 116.91 122.95 116.12 122.91 2,053,297 +6.83(+5.88%)
Dec 24, 2018 118.93 119.62 116.07 116.08 1,117,264 -3.59(-3.00%)
Dec 21, 2018 120.51 123.29 119.60 119.68 4,039,898 -0.90(-0.75%)
Dec 20, 2018 120.12 122.36 119.39 120.58 3,604,643 -0.27(-0.22%)
Dec 19, 2018 123.32 125.53 120.08 120.85 2,429,397 -1.17(-0.96%)
Dec 18, 2018 120.98 123.43 120.63 122.02 2,833,900 +2.37(+1.98%)
Dec 17, 2018 124.67 125.54 118.47 119.65 3,287,310 -3.03(-2.47%)
Dec 14, 2018 122.22 123.52 121.93 122.68 3,244,504 +0.03(+0.03%)
Dec 13, 2018 124.78 125.59 122.04 122.65 2,474,560 -1.80(-1.45%)
Dec 12, 2018 125.47 126.17 124.34 124.45 1,425,653 +0.22(+0.18%)
Dec 11, 2018 126.73 127.31 123.31 124.22 1,662,726 -0.83(-0.66%)
Dec 10, 2018 123.59 125.67 122.18 125.05 2,234,082 +1.26(+1.02%)
Dec 07, 2018 127.02 129.38 123.32 123.80 2,317,278 -3.66(-2.87%)
Dec 06, 2018 127.15 128.71 125.24 127.46 4,053,172 -1.77(-1.37%)
Dec 04, 2018 133.23 134.19 129.14 129.23 3,324,421 -3.73(-2.81%)
Dec 03, 2018 135.89 137.94 132.55 132.96 3,105,681 -1.82(-1.35%)
Nov 30, 2018 133.44 134.85 133.00 134.78 1,897,241 +1.37(+1.03%)
Nov 29, 2018 132.24 134.23 131.78 133.41 1,796,640 +1.04(+0.79%)
Nov 28, 2018 128.49 132.41 127.05 132.37 2,759,886 +4.15(+3.23%)
Nov 27, 2018 129.88 130.99 127.69 128.22 2,685,597 -2.58(-1.97%)
Nov 26, 2018 133.49 133.50 130.08 130.80 1,879,893 -1.13(-0.86%)
Nov 23, 2018 130.12 133.14 129.97 131.93 922,821 +1.48(+1.13%)
Nov 21, 2018 130.46 130.46 130.46 0 +0.13(+0.10%)
Nov 20, 2018 129.63 131.06 127.88 130.32 4,700,368 -1.66(-1.26%)
Nov 19, 2018 134.73 135.04 130.60 131.98 2,670,099 -2.77(-2.05%)
Nov 16, 2018 132.66 135.75 132.12 134.75 2,520,217 +0.94(+0.71%)
Nov 15, 2018 130.50 134.87 129.06 133.80 2,311,822 +2.21(+1.68%)
Nov 14, 2018 132.94 135.24 131.16 131.59 4,181,637 -0.59(-0.45%)
Nov 13, 2018 129.96 132.72 129.77 132.18 2,802,125 +2.44(+1.88%)
Nov 12, 2018 130.15 131.72 129.53 129.74 2,037,248 -1.84(-1.40%)
Nov 09, 2018 129.80 132.40 129.25 131.57 2,116,839 -0.16(-0.12%)
Nov 08, 2018 130.88 132.30 129.87 131.73 2,555,230 +0.18(+0.14%)
Nov 07, 2018 129.82 131.95 128.79 131.56 2,195,582 +3.08(+2.40%)
Nov 06, 2018 127.73 128.87 127.73 128.48 1,841,435 +0.30(+0.23%)
Nov 05, 2018 126.89 128.93 126.69 128.18 2,178,698 +0.55(+0.43%)
Nov 02, 2018 127.04 129.84 125.99 127.62 3,890,015 +1.43(+1.14%)
Nov 01, 2018 124.55 127.15 124.18 126.19 3,468,217 +1.39(+1.12%)
Oct 31, 2018 123.62 126.99 122.91 124.80 5,001,983 +2.75(+2.25%)
Oct 30, 2018 116.66 122.21 116.18 122.05 4,107,011 +5.73(+4.93%)
Oct 29, 2018 119.19 120.04 114.95 116.31 3,384,773 -1.18(-1.00%)
Oct 26, 2018 116.04 119.86 113.60 117.49 6,752,508 +0.77(+0.66%)
Oct 25, 2018 116.72 119.50 112.69 116.72 7,715,166 -6.31(-5.13%)
Oct 24, 2018 127.40 128.05 122.53 123.03 3,114,326 -4.46(-3.50%)
Oct 23, 2018 126.09 128.44 123.07 127.49 2,563,087 -0.57(-0.45%)
Oct 22, 2018 128.76 128.98 127.35 128.06 1,843,835 +0.12(+0.09%)
Oct 19, 2018 129.25 129.71 127.24 127.94 2,826,866 -1.09(-0.85%)
Oct 18, 2018 130.21 131.04 127.93 129.03 2,712,180 -1.22(-0.94%)
Oct 17, 2018 131.11 131.23 129.20 130.25 2,630,978 -1.35(-1.03%)
Oct 16, 2018 128.21 131.71 127.51 131.60 2,722,276 +4.01(+3.14%)
Oct 15, 2018 128.99 129.13 127.30 127.60 2,086,212 -1.48(-1.15%)
Oct 12, 2018 131.34 131.87 127.87 129.08 2,718,092 -0.08(-0.06%)
Oct 11, 2018 130.95 132.85 128.26 129.16 2,923,296 -2.40(-1.83%)
Oct 10, 2018 133.89 134.62 131.38 131.56 3,180,666 -3.15(-2.34%)
Oct 09, 2018 135.57 138.00 133.81 134.71 3,994,532 -5.66(-4.03%)
Oct 08, 2018 140.25 140.87 139.20 140.37 1,589,483 +0.19(+0.14%)
Oct 05, 2018 139.56 140.50 138.82 140.17 1,942,800 +0.85(+0.61%)
Oct 04, 2018 139.84 140.41 138.57 139.33 2,350,703 -0.93(-0.66%)
Oct 03, 2018 144.35 144.53 139.72 140.26 4,704,771 -3.74(-2.60%)
Oct 02, 2018 145.31 145.89 143.87 144.00 1,912,700 -0.95(-0.66%)
Oct 01, 2018 145.53 146.68 144.92 144.95 2,076,867 +0.57(+0.39%)
Sep 28, 2018 144.44 145.26 143.87 144.38 2,529,550 -0.10(-0.07%)
Sep 27, 2018 145.78 145.91 143.97 144.48 2,034,035 -0.82(-0.57%)
Sep 26, 2018 146.27 146.71 144.97 145.30 1,702,198 -1.11(-0.76%)
Sep 25, 2018 148.54 148.54 145.69 146.41 2,270,002 -1.59(-1.07%)
Sep 24, 2018 148.19 148.99 146.76 147.99 2,803,765 -1.07(-0.72%)
Sep 21, 2018 152.13 152.13 148.31 149.06 5,934,968 -2.54(-1.68%)
Sep 20, 2018 151.03 152.07 150.51 151.60 1,570,963 +0.93(+0.62%)
Sep 19, 2018 149.86 151.68 149.59 150.67 2,090,774 +0.65(+0.44%)
Sep 18, 2018 149.04 150.54 148.68 150.02 1,045,142 +1.11(+0.75%)
Sep 17, 2018 147.15 149.06 146.98 148.90 1,888,013 +0.47(+0.32%)
Sep 14, 2018 149.03 149.04 148.02 148.43 1,234,349 -0.60(-0.40%)
Sep 13, 2018 148.77 149.59 148.31 149.03 1,130,819 +0.54(+0.37%)
Sep 12, 2018 149.05 149.31 147.49 148.48 1,484,309 -0.41(-0.27%)
Sep 11, 2018 148.12 149.35 146.97 148.89 2,044,105 +0.77(+0.52%)
Sep 10, 2018 147.49 148.50 147.05 148.12 1,046,031 +1.42(+0.97%)
Sep 07, 2018 145.92 147.72 145.75 146.70 1,725,252 +0.04(+0.03%)
Sep 06, 2018 146.53 147.47 145.82 146.66 1,350,199 +0.23(+0.16%)
Sep 05, 2018 145.26 146.53 145.26 146.43 1,775,196 +0.73(+0.50%)
Sep 04, 2018 144.06 145.88 143.82 145.69 1,353,515 +1.20(+0.83%)
Aug 31, 2018 144.50 144.50 144.50 0 -0.20(-0.14%)
Aug 30, 2018 144.61 145.47 144.06 144.70 1,494,351 -0.07(-0.05%)
Aug 29, 2018 143.25 145.09 142.92 144.77 1,271,708 +1.21(+0.84%)
Aug 28, 2018 144.43 145.55 143.26 143.56 2,352,548 -0.77(-0.53%)
Aug 27, 2018 142.27 145.08 141.85 144.33 2,796,557 +2.43(+1.71%)
Aug 24, 2018 139.55 142.38 139.42 141.90 1,974,959 +2.40(+1.72%)
Aug 23, 2018 139.34 139.86 138.06 139.50 1,618,940 +0.23(+0.17%)
Aug 22, 2018 141.14 141.42 139.20 139.26 1,390,820 -1.81(-1.29%)
Aug 21, 2018 141.14 142.41 140.86 141.08 1,989,951 +0.24(+0.17%)
Aug 20, 2018 140.81 141.10 139.75 140.84 1,337,193 +0.21(+0.15%)
Aug 17, 2018 140.51 141.13 139.91 140.63 1,279,751 +0.33(+0.23%)
Aug 16, 2018 139.98 140.55 138.78 140.30 1,831,614 +1.46(+1.05%)
Aug 15, 2018 137.90 139.19 137.15 138.84 1,837,123 +0.72(+0.52%)
Aug 14, 2018 137.70 139.41 137.34 138.12 1,971,399 +0.38(+0.27%)
Aug 13, 2018 140.67 141.46 137.13 137.75 2,558,765 -2.48(-1.77%)
Aug 10, 2018 140.37 140.84 139.18 140.23 1,602,594 -0.34(-0.24%)
Aug 09, 2018 140.72 140.98 139.87 140.56 1,362,091 +0.12(+0.09%)
Aug 08, 2018 140.68 141.71 140.25 140.44 1,036,982 -0.14(-0.10%)
Aug 07, 2018 140.55 141.16 139.43 140.58 1,107,385 -0.11(-0.08%)
Aug 06, 2018 139.96 141.11 139.72 140.68 1,380,499 +0.49(+0.35%)
Aug 03, 2018 139.66 140.99 139.18 140.19 1,660,721 +1.43(+1.03%)
Aug 02, 2018 138.61 139.59 137.86 138.77 1,791,431 +0.04(+0.03%)
Aug 01, 2018 138.91 139.63 137.53 138.73 1,764,278 -0.78(-0.56%)
Jul 31, 2018 139.28 140.69 138.86 139.51 2,235,150 +0.14(+0.10%)
Jul 30, 2018 140.37 140.78 138.86 139.37 1,681,915 -1.10(-0.79%)
Jul 27, 2018 142.13 142.71 140.16 140.47 2,614,127 -1.66(-1.17%)
Jul 26, 2018 139.28 142.35 137.13 142.14 4,148,085 +3.72(+2.68%)
Jul 25, 2018 136.44 138.78 135.19 138.42 2,815,502 +2.38(+1.75%)
Jul 24, 2018 134.22 137.70 132.32 136.05 4,795,482 +2.60(+1.95%)
Jul 23, 2018 134.82 135.16 132.10 133.45 2,810,365 -1.44(-1.07%)
Jul 20, 2018 134.74 135.34 133.69 134.89 1,888,171 -0.94(-0.69%)
Jul 19, 2018 134.53 135.87 134.01 135.82 1,812,675 +0.81(+0.60%)
Jul 18, 2018 134.33 136.70 134.33 135.02 1,816,675 +0.69(+0.51%)
Jul 17, 2018 131.89 134.53 131.56 134.33 1,606,214 +2.38(+1.80%)
Jul 16, 2018 132.44 132.87 131.53 131.95 1,651,073 -0.49(-0.37%)
Jul 13, 2018 131.22 133.83 131.09 132.44 1,704,739 +1.36(+1.04%)
Jul 12, 2018 132.09 132.15 130.21 131.08 2,051,671 -0.38(-0.29%)
Jul 11, 2018 131.75 131.75 131.13 131.46 1,663,093 -1.14(-0.86%)
Jul 10, 2018 131.32 132.70 130.64 132.60 1,582,171 +1.17(+0.89%)
Jul 09, 2018 131.37 132.47 131.06 131.42 1,421,817 +0.50(+0.38%)
Jul 06, 2018 129.63 131.17 129.05 130.92 1,302,385 +1.18(+0.91%)
Jul 05, 2018 128.90 129.83 127.89 129.74 1,394,393 +0.93(+0.72%)
Jul 03, 2018 128.81 128.81 128.81 0 +0.05(+0.04%)
Jul 02, 2018 128.44 129.10 127.72 128.76 1,439,264 -0.26(-0.20%)
Jun 29, 2018 128.39 130.71 128.39 129.02 2,484,505 +0.85(+0.67%)
Jun 28, 2018 126.24 128.90 125.99 128.16 2,368,933 +2.01(+1.59%)
Jun 27, 2018 126.94 128.74 125.83 126.15 2,073,346 -0.72(-0.57%)
Jun 26, 2018 125.59 127.43 125.31 126.87 1,929,333 +1.85(+1.48%)
Jun 25, 2018 125.27 125.73 123.60 125.02 2,335,646 -0.37(-0.30%)
Jun 22, 2018 125.67 126.27 124.96 125.39 1,652,899 +0.24(+0.19%)
Jun 21, 2018 125.25 126.30 124.96 125.16 1,855,177 -0.80(-0.63%)
Jun 20, 2018 125.87 126.62 124.87 125.95 1,230,766 +0.09(+0.07%)
Jun 19, 2018 125.29 126.22 124.79 125.86 1,729,822 -0.23(-0.18%)
Jun 18, 2018 126.62 126.62 125.77 126.09 1,739,963 -1.19(-0.94%)
Jun 15, 2018 127.74 127.00 127.29 3,026,752 +0.29(+0.23%)
Jun 14, 2018 125.86 127.33 125.13 127.00 1,417,599 +1.60(+1.28%)
Jun 13, 2018 127.25 127.50 125.04 125.40 2,803,949 -1.99(-1.56%)
Jun 12, 2018 126.62 127.61 126.11 127.39 2,469,505 +1.24(+0.98%)
Jun 11, 2018 125.85 126.55 125.15 126.15 1,309,900 +0.15(+0.12%)
Jun 08, 2018 125.37 126.05 124.61 126.00 1,538,497 +0.94(+0.75%)
Jun 07, 2018 125.15 126.07 124.56 125.06 1,495,995 -0.16(-0.12%)
Jun 06, 2018 125.27 125.22 1,990,654 +1.63(+1.32%)
Jun 05, 2018 122.49 123.97 122.02 123.59 1,740,788 +1.13(+0.93%)
Jun 04, 2018 122.52 122.87 121.24 122.46 1,342,546 +0.27(+0.22%)
Jun 01, 2018 120.82 123.04 120.66 122.19 2,118,413 +2.14(+1.78%)
May 31, 2018 122.05 122.50 119.96 120.05 4,944,808 -1.90(-1.56%)
May 30, 2018 122.96 123.45 120.68 121.95 2,293,217 -0.86(-0.70%)
May 29, 2018 123.17 123.89 122.12 122.81 3,247,318 -1.35(-1.09%)
May 25, 2018 124.17 124.17 124.17 0 +1.83(+1.49%)
May 24, 2018 121.27 122.69 119.75 122.34 3,291,586 +0.63(+0.52%)
May 23, 2018 119.02 121.71 118.96 121.71 3,890,798 +2.70(+2.27%)
May 22, 2018 123.80 124.25 118.71 119.01 3,421,376 -4.69(-3.79%)
May 21, 2018 123.14 124.82 122.80 123.70 2,070,130 +1.02(+0.83%)
May 18, 2018 120.33 123.07 120.02 122.69 2,425,152 +2.32(+1.93%)
May 17, 2018 119.92 121.10 119.73 120.36 1,230,582 -0.01(-0.01%)
May 16, 2018 119.91 120.89 119.09 120.37 2,402,901 +0.46(+0.39%)
May 15, 2018 121.14 121.48 119.62 119.91 2,187,681 -1.56(-1.28%)
May 14, 2018 120.69 121.59 120.50 121.46 1,935,156 +1.10(+0.92%)
May 11, 2018 119.84 121.67 119.84 120.36 1,748,122 +0.20(+0.17%)
May 10, 2018 120.45 120.97 119.49 120.16 1,851,521 -0.11(-0.09%)
May 09, 2018 119.97 120.77 118.54 120.27 1,621,990 +0.91(+0.76%)
May 08, 2018 119.05 120.93 118.92 119.37 1,558,412 -0.22(-0.19%)
May 07, 2018 119.31 120.03 118.58 119.59 1,673,656 +0.35(+0.30%)
May 04, 2018 116.61 120.39 116.22 119.24 1,938,709 +2.30(+1.97%)
May 03, 2018 117.13 117.72 115.49 116.94 2,179,417 -0.28(-0.24%)
May 02, 2018 118.20 118.22 117.09 117.22 3,086,996 -0.85(-0.72%)
May 01, 2018 114.99 118.15 114.45 118.06 3,398,586 +1.94(+1.67%)
Apr 30, 2018 118.44 119.93 116.09 116.12 2,714,896 -2.36(-1.99%)
Apr 27, 2018 117.26 119.01 116.64 118.48 2,798,757 +1.22(+1.04%)
Apr 26, 2018 117.92 118.22 115.56 117.26 3,983,024 -0.46(-0.39%)
Apr 25, 2018 116.21 119.03 115.39 117.72 3,871,672 +1.15(+0.99%)
Apr 24, 2018 120.53 122.47 115.71 116.57 7,795,495 -5.88(-4.81%)
Apr 23, 2018 123.79 123.81 122.25 122.45 2,354,572 -1.48(-1.19%)
Apr 20, 2018 125.57 125.57 123.24 123.93 2,037,384 -1.20(-0.96%)
Apr 19, 2018 126.56 127.72 124.81 125.13 2,101,854 -1.48(-1.17%)
Apr 18, 2018 125.70 127.66 125.45 126.61 1,969,656 +0.78(+0.62%)
Apr 17, 2018 123.29 126.25 122.93 125.83 2,973,959 +3.32(+2.71%)
Apr 16, 2018 122.46 123.02 121.96 122.52 2,250,872 +0.78(+0.64%)
Apr 13, 2018 122.57 123.44 121.39 121.73 1,832,771 -0.39(-0.32%)
Apr 12, 2018 123.26 123.94 121.88 122.12 1,584,622 -0.62(-0.51%)
Apr 11, 2018 121.73 123.29 121.64 122.74 1,870,395 +0.14(+0.12%)
Apr 10, 2018 124.01 124.49 122.33 122.60 2,241,070 -0.30(-0.24%)
Apr 09, 2018 122.81 124.92 122.09 122.90 1,535,327 +1.08(+0.88%)
Apr 06, 2018 124.27 125.29 121.53 121.82 2,223,152 -3.51(-2.80%)
Apr 05, 2018 125.80 127.01 124.47 125.33 1,872,032 +0.11(+0.09%)
Apr 04, 2018 122.41 125.42 121.90 125.22 1,899,372 +1.09(+0.88%)
Apr 03, 2018 121.20 124.80 120.76 124.13 2,328,473 +3.52(+2.92%)
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.