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

Sherwin-Williams (NY: SHW )

306.45 +1.64 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.