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

Sherwin-Williams (NY: SHW )

320.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 319.01 320.87 317.35 320.45 1,287,512 +1.45(+0.45%)
May 08, 2024 318.01 319.95 317.47 319.00 933,216 +0.25(+0.08%)
May 07, 2024 315.33 319.83 314.58 318.75 1,820,369 +3.76(+1.19%)
May 06, 2024 313.64 315.49 311.66 314.99 1,533,927 +3.69(+1.19%)
May 03, 2024 315.45 315.57 310.95 311.30 2,027,800 +6.84(+2.25%)
May 02, 2024 304.65 306.25 300.63 304.46 1,521,045 +1.12(+0.37%)
May 01, 2024 301.19 307.74 298.37 303.34 1,954,584 +3.73(+1.24%)
Apr 30, 2024 305.32 305.32 299.11 299.61 1,779,401 -6.48(-2.12%)
Apr 29, 2024 307.51 309.77 304.91 306.09 1,869,107 -0.36(-0.12%)
Apr 26, 2024 306.19 309.91 305.90 306.45 1,820,262 +1.64(+0.54%)
Apr 25, 2024 303.27 307.54 299.82 304.81 2,004,852 +1.08(+0.36%)
Apr 24, 2024 301.81 304.19 300.36 303.73 2,286,939 +1.37(+0.45%)
Apr 23, 2024 297.83 304.67 294.55 302.36 4,426,506 -6.90(-2.23%)
Apr 22, 2024 306.13 311.99 304.92 309.26 1,638,042 +3.30(+1.08%)
Apr 19, 2024 310.84 311.15 305.37 305.96 1,563,346 -3.42(-1.11%)
Apr 18, 2024 311.48 313.24 307.66 309.38 1,127,484 -0.78(-0.25%)
Apr 17, 2024 310.79 311.40 307.84 310.16 1,523,892 +1.78(+0.58%)
Apr 16, 2024 310.58 311.91 306.93 308.38 1,440,739 -5.59(-1.78%)
Apr 15, 2024 322.05 322.05 313.42 313.97 1,745,220 -4.28(-1.34%)
Apr 12, 2024 317.60 319.25 315.05 318.25 1,280,165 -1.67(-0.52%)
Apr 11, 2024 322.49 322.49 319.29 319.92 1,323,413 -1.24(-0.39%)
Apr 10, 2024 327.40 329.03 321.01 321.16 1,563,129 -13.39(-4.00%)
Apr 09, 2024 336.65 336.88 327.32 334.55 789,944 +2.25(+0.68%)
Apr 08, 2024 332.48 333.54 330.94 332.30 1,097,728 +0.45(+0.14%)
Apr 05, 2024 331.07 332.52 329.37 331.85 870,263 +1.99(+0.60%)
Apr 04, 2024 337.64 340.00 328.66 329.86 1,316,712 -4.43(-1.33%)
Apr 03, 2024 333.50 335.50 332.17 334.29 1,095,130 +0.33(+0.10%)
Apr 02, 2024 334.83 335.00 331.60 333.96 1,608,126 -4.20(-1.24%)
Apr 01, 2024 346.44 346.46 337.81 338.16 992,179 -9.17(-2.64%)
Mar 28, 2024 346.58 348.37 344.63 347.33 995,098 +0.44(+0.13%)
Mar 27, 2024 345.00 347.04 344.07 346.89 958,504 +4.89(+1.43%)
Mar 26, 2024 342.23 344.47 341.79 342.00 1,127,222 +0.00(+0.00%)
Mar 25, 2024 341.28 342.52 340.13 342.00 1,168,751 -0.87(-0.25%)
Mar 22, 2024 347.00 347.00 342.66 342.87 889,291 -4.36(-1.26%)
Mar 21, 2024 343.02 347.62 340.01 347.23 1,332,214 +6.18(+1.81%)
Mar 20, 2024 337.78 342.85 336.13 341.05 1,222,676 +4.47(+1.33%)
Mar 19, 2024 336.35 337.37 334.83 336.58 918,782 +1.31(+0.39%)
Mar 18, 2024 337.80 338.34 334.70 335.27 1,083,158 +0.61(+0.18%)
Mar 15, 2024 331.43 337.94 330.82 334.66 1,623,785 -0.26(-0.08%)
Mar 14, 2024 336.53 338.73 332.39 334.92 1,417,133 -1.89(-0.56%)
Mar 13, 2024 341.71 342.00 333.59 336.81 1,835,191 -5.89(-1.72%)
Mar 12, 2024 340.62 343.29 339.14 342.70 1,305,096 +2.31(+0.68%)
Mar 11, 2024 340.29 340.64 335.93 340.39 992,725 -0.30(-0.09%)
Mar 08, 2024 346.06 347.71 340.07 340.69 1,297,538 -3.97(-1.15%)
Mar 07, 2024 344.00 346.14 340.00 344.66 1,581,386 +8.17(+2.43%)
Mar 06, 2024 336.28 337.44 334.21 336.49 1,097,632 +3.21(+0.96%)
Mar 05, 2024 335.66 339.50 332.25 333.28 1,277,813 -3.82(-1.13%)
Mar 04, 2024 334.31 337.49 334.14 337.10 1,146,094 +1.87(+0.56%)
Mar 01, 2024 330.30 335.94 328.95 335.23 1,596,399 +3.20(+0.96%)
Feb 29, 2024 330.86 332.83 329.73 332.03 1,852,515 +2.35(+0.71%)
Feb 28, 2024 327.36 330.73 325.80 329.68 1,340,321 +1.96(+0.60%)
Feb 27, 2024 325.00 328.09 323.38 327.72 1,433,981 +5.21(+1.62%)
Feb 26, 2024 322.03 324.50 321.52 322.51 1,532,138 +0.48(+0.15%)
Feb 23, 2024 320.75 322.86 319.80 322.03 1,387,796 +2.12(+0.66%)
Feb 22, 2024 314.30 320.51 313.85 319.90 1,022,976 +6.32(+2.01%)
Feb 21, 2024 311.07 314.06 309.95 313.59 1,099,417 +3.02(+0.97%)
Feb 20, 2024 307.29 311.31 305.70 310.57 1,000,383 +2.17(+0.71%)
Feb 16, 2024 311.13 312.19 308.10 308.39 1,702,973 -3.42(-1.10%)
Feb 15, 2024 312.30 313.68 310.88 311.81 979,582 +1.48(+0.48%)
Feb 14, 2024 308.28 311.15 306.74 310.34 947,782 +3.81(+1.24%)
Feb 13, 2024 304.97 307.56 301.31 306.52 977,157 -3.20(-1.03%)
Feb 12, 2024 311.26 312.56 309.53 309.73 993,832 -1.32(-0.42%)
Feb 09, 2024 311.52 312.29 308.70 311.05 914,556 -0.41(-0.13%)
Feb 08, 2024 310.42 311.72 306.78 311.45 1,262,785 +2.29(+0.74%)
Feb 07, 2024 309.42 312.28 308.80 309.17 1,832,636 +1.98(+0.64%)
Feb 06, 2024 303.82 307.37 303.21 307.19 1,520,760 +3.38(+1.11%)
Feb 05, 2024 306.42 307.35 302.19 303.81 2,272,589 -5.49(-1.77%)
Feb 02, 2024 305.64 310.88 303.77 309.30 1,529,841 +0.91(+0.29%)
Feb 01, 2024 304.21 308.84 301.70 308.39 1,506,462 +4.69(+1.54%)
Jan 31, 2024 306.81 308.04 303.32 303.70 1,914,899 -3.24(-1.06%)
Jan 30, 2024 306.85 309.31 305.99 306.94 1,370,746 -0.46(-0.15%)
Jan 29, 2024 301.18 307.71 301.10 307.40 1,567,705 +6.23(+2.07%)
Jan 26, 2024 303.60 305.58 299.96 301.18 1,725,425 -2.06(-0.68%)
Jan 25, 2024 294.34 305.29 291.35 303.23 3,839,314 +2.84(+0.95%)
Jan 24, 2024 305.81 307.14 300.18 300.39 1,851,005 -4.39(-1.44%)
Jan 23, 2024 308.01 308.48 304.36 304.78 1,417,190 -2.01(-0.66%)
Jan 22, 2024 304.34 307.76 304.26 306.79 1,171,689 +3.45(+1.14%)
Jan 19, 2024 306.73 306.97 302.25 303.34 1,677,435 -2.35(-0.77%)
Jan 18, 2024 301.22 306.12 299.93 305.69 1,218,227 +5.48(+1.82%)
Jan 17, 2024 297.10 302.11 297.10 300.21 1,566,096 +0.80(+0.27%)
Jan 16, 2024 301.33 302.17 298.02 299.41 1,180,417 -2.42(-0.80%)
Jan 12, 2024 298.20 301.90 295.73 301.83 1,518,786 +5.08(+1.71%)
Jan 11, 2024 298.33 298.68 295.66 296.76 1,344,234 -0.98(-0.33%)
Jan 10, 2024 296.81 298.14 295.83 297.74 1,828,229 +0.89(+0.30%)
Jan 09, 2024 296.81 298.05 294.42 296.85 1,734,249 -1.96(-0.65%)
Jan 08, 2024 296.22 299.68 293.91 298.80 1,337,504 +2.78(+0.94%)
Jan 05, 2024 294.30 298.60 294.30 296.02 1,346,024 +0.91(+0.31%)
Jan 04, 2024 294.57 297.29 292.52 295.11 1,715,006 -1.00(-0.34%)
Jan 03, 2024 300.33 300.56 295.52 296.11 2,158,010 -8.12(-2.67%)
Jan 02, 2024 303.92 305.75 300.22 304.23 1,972,918 -6.97(-2.24%)
Dec 29, 2023 312.20 313.44 310.81 311.20 683,537 -0.94(-0.30%)
Dec 28, 2023 312.44 313.30 311.27 312.14 665,653 -0.43(-0.14%)
Dec 27, 2023 311.24 312.71 311.12 312.57 695,615 +0.60(+0.19%)
Dec 26, 2023 310.75 313.33 309.68 311.97 549,760 +1.40(+0.45%)
Dec 22, 2023 307.02 310.63 305.49 310.58 1,350,942 +4.33(+1.41%)
Dec 21, 2023 306.49 307.16 304.47 306.25 924,051 +2.71(+0.89%)
Dec 20, 2023 306.31 307.02 302.76 303.53 1,570,472 -2.99(-0.98%)
Dec 19, 2023 308.31 309.76 306.26 306.52 1,793,293 -1.16(-0.38%)
Dec 18, 2023 308.29 308.31 305.85 307.68 1,258,162 -1.40(-0.45%)
Dec 15, 2023 304.91 311.17 304.91 309.08 2,861,511 +2.99(+0.98%)
Dec 14, 2023 305.58 309.50 304.32 306.09 2,135,560 +3.37(+1.11%)
Dec 13, 2023 295.00 303.41 294.23 302.71 1,868,791 +8.55(+2.91%)
Dec 12, 2023 292.00 294.70 290.24 294.16 1,894,219 +3.18(+1.09%)
Dec 11, 2023 292.35 292.70 289.40 290.98 1,363,870 +1.81(+0.62%)
Dec 08, 2023 290.27 291.78 287.63 289.17 1,268,475 -1.76(-0.60%)
Dec 07, 2023 286.88 292.19 285.83 290.93 1,927,686 +4.86(+1.70%)
Dec 06, 2023 285.45 288.75 285.31 286.07 3,196,862 +3.70(+1.31%)
Dec 05, 2023 280.21 282.63 277.83 282.37 1,790,786 +1.54(+0.55%)
Dec 04, 2023 280.49 284.91 279.39 280.83 1,612,375 -0.87(-0.31%)
Dec 01, 2023 277.56 281.96 275.51 281.70 1,540,592 +3.52(+1.27%)
Nov 30, 2023 272.80 278.50 271.73 278.18 1,651,649 +5.07(+1.86%)
Nov 29, 2023 273.99 275.48 272.60 273.11 1,039,751 +0.27(+0.10%)
Nov 28, 2023 273.98 274.58 272.14 272.84 1,252,344 -1.93(-0.70%)
Nov 27, 2023 274.27 275.89 273.41 274.77 1,381,559 -0.45(-0.16%)
Nov 24, 2023 274.50 276.19 274.24 275.21 365,752 +1.18(+0.43%)
Nov 22, 2023 276.17 277.18 272.96 274.04 766,380 +1.11(+0.41%)
Nov 21, 2023 272.64 274.02 270.35 272.93 1,842,405 +0.50(+0.18%)
Nov 20, 2023 269.68 273.81 268.68 272.43 1,992,358 +2.75(+1.02%)
Nov 17, 2023 269.78 270.80 267.69 269.68 1,106,866 +0.98(+0.36%)
Nov 16, 2023 263.95 269.26 263.95 268.70 1,330,618 +5.10(+1.94%)
Nov 15, 2023 265.14 267.91 263.51 263.60 1,206,779 -1.54(-0.58%)
Nov 14, 2023 257.88 267.49 257.36 265.14 1,671,502 +12.39(+4.90%)
Nov 13, 2023 253.76 254.47 251.61 252.75 1,084,174 -1.85(-0.73%)
Nov 10, 2023 252.10 255.22 250.56 254.60 1,525,220 +3.34(+1.33%)
Nov 09, 2023 255.23 255.41 251.06 251.26 1,121,379 -3.67(-1.44%)
Nov 08, 2023 251.49 255.55 251.09 254.94 1,179,150 +4.08(+1.63%)
Nov 07, 2023 249.87 251.70 248.37 250.85 1,021,834 +1.48(+0.60%)
Nov 06, 2023 249.26 250.85 248.80 249.37 1,052,953 -0.41(-0.16%)
Nov 03, 2023 245.93 251.47 245.93 249.78 1,451,109 +5.56(+2.28%)
Nov 02, 2023 240.40 245.85 238.92 244.21 1,502,261 +6.38(+2.68%)
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.