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

Sherwin-Williams (NY: SHW )

314.05 -1.82 (-0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 31, 2020 153.26 154.95 147.16 147.80 3,980,397 -7.18(-4.63%)
Mar 30, 2020 151.70 156.47 148.88 154.97 2,341,641 +7.13(+4.82%)
Mar 27, 2020 145.06 151.65 144.74 147.84 2,062,891 -2.08(-1.39%)
Mar 26, 2020 149.57 152.22 146.02 149.93 2,656,664 +4.66(+3.21%)
Mar 25, 2020 145.47 152.72 143.85 145.27 2,867,462 -0.76(-0.52%)
Mar 24, 2020 134.62 148.08 133.94 146.03 3,871,130 +18.44(+14.45%)
Mar 23, 2020 132.13 135.99 125.69 127.59 2,981,469 -5.15(-3.88%)
Mar 20, 2020 145.77 147.00 130.58 132.74 3,926,177 -10.43(-7.28%)
Mar 19, 2020 128.28 144.40 124.83 143.17 3,193,905 +13.59(+10.49%)
Mar 18, 2020 125.05 131.93 104.67 129.57 5,324,858 -5.63(-4.17%)
Mar 17, 2020 133.51 139.65 121.48 135.21 6,159,615 +4.60(+3.52%)
Mar 16, 2020 144.41 144.95 130.40 130.61 4,908,881 -30.00(-18.68%)
Mar 13, 2020 161.65 162.57 148.88 160.60 4,429,230 +5.37(+3.46%)
Mar 12, 2020 156.53 163.83 151.49 155.23 3,388,013 -12.06(-7.21%)
Mar 11, 2020 171.43 171.96 163.25 167.30 3,241,397 -8.32(-4.74%)
Mar 10, 2020 174.41 175.76 165.78 175.62 2,932,321 +6.07(+3.58%)
Mar 09, 2020 163.71 173.15 160.98 169.55 3,611,216 -4.45(-2.56%)
Mar 06, 2020 174.57 175.14 170.30 174.00 2,043,614 -4.47(-2.51%)
Mar 05, 2020 180.45 182.06 176.66 178.48 1,840,185 -6.39(-3.46%)
Mar 04, 2020 177.95 184.90 175.39 184.87 2,290,322 +11.00(+6.33%)
Mar 03, 2020 173.85 177.68 170.66 173.87 2,293,173 +0.73(+0.42%)
Mar 02, 2020 167.90 173.14 165.01 173.14 2,612,671 +6.94(+4.17%)
Feb 28, 2020 163.44 166.21 160.07 166.21 4,227,760 -2.34(-1.39%)
Feb 27, 2020 174.00 175.92 168.40 168.54 2,436,577 -8.10(-4.59%)
Feb 26, 2020 178.10 181.30 176.08 176.64 2,257,122 -0.11(-0.06%)
Feb 25, 2020 182.80 183.12 176.53 176.76 2,629,174 -5.18(-2.85%)
Feb 24, 2020 180.09 183.50 178.70 181.93 1,763,670 -2.00(-1.09%)
Feb 21, 2020 186.17 187.10 183.63 183.94 1,194,144 -3.45(-1.84%)
Feb 20, 2020 187.92 189.69 186.07 187.38 1,061,597 -1.59(-0.84%)
Feb 19, 2020 187.68 190.05 187.66 188.98 1,536,683 +2.33(+1.25%)
Feb 18, 2020 187.07 187.32 184.85 186.64 1,287,746 -1.18(-0.63%)
Feb 14, 2020 186.19 187.82 185.81 187.82 951,948 +1.82(+0.98%)
Feb 13, 2020 185.18 186.90 184.82 186.00 871,076 -0.12(-0.07%)
Feb 12, 2020 185.16 186.71 184.68 186.12 1,152,625 +1.00(+0.54%)
Feb 11, 2020 183.91 186.44 183.72 185.12 1,271,596 +1.53(+0.83%)
Feb 10, 2020 183.22 184.39 182.50 183.60 1,577,828 -0.09(-0.05%)
Feb 07, 2020 186.50 186.50 183.39 183.68 1,770,799 -3.00(-1.61%)
Feb 06, 2020 187.38 187.86 185.85 186.68 2,062,715 -0.17(-0.09%)
Feb 05, 2020 188.31 188.47 183.16 186.86 2,535,064 -1.45(-0.77%)
Feb 04, 2020 185.70 189.28 184.92 188.31 1,997,456 +3.87(+2.10%)
Feb 03, 2020 179.44 185.46 178.97 184.44 2,616,241 +5.75(+3.22%)
Jan 31, 2020 179.78 180.94 176.83 178.69 2,808,779 -3.82(-2.09%)
Jan 30, 2020 180.43 183.11 178.21 182.51 3,348,525 -6.85(-3.62%)
Jan 29, 2020 190.24 191.85 189.37 189.37 1,980,755 -0.25(-0.13%)
Jan 28, 2020 187.52 190.23 187.52 189.62 1,235,972 +2.17(+1.16%)
Jan 27, 2020 188.60 189.26 186.89 187.44 1,281,375 -3.39(-1.78%)
Jan 24, 2020 192.17 192.47 189.90 190.83 1,455,041 -0.54(-0.28%)
Jan 23, 2020 190.62 191.41 189.10 191.38 1,347,743 +1.16(+0.61%)
Jan 22, 2020 191.23 191.40 189.57 190.22 1,136,488 -0.04(-0.02%)
Jan 21, 2020 190.71 191.93 189.39 190.26 1,658,314 -0.45(-0.24%)
Jan 17, 2020 188.11 190.91 187.30 190.72 2,226,824 +3.04(+1.62%)
Jan 16, 2020 189.22 189.22 186.65 187.67 1,553,247 +0.13(+0.07%)
Jan 15, 2020 184.83 188.57 184.13 187.54 1,517,467 +3.24(+1.76%)
Jan 14, 2020 184.39 185.74 183.69 184.30 1,880,791 -0.12(-0.07%)
Jan 13, 2020 182.05 184.55 181.69 184.42 1,357,322 +2.49(+1.37%)
Jan 10, 2020 182.18 183.25 181.66 181.93 1,040,785 +0.47(+0.26%)
Jan 09, 2020 183.38 183.87 180.54 181.46 2,332,801 -1.17(-0.64%)
Jan 08, 2020 180.31 182.97 179.98 182.63 1,960,073 +2.86(+1.59%)
Jan 07, 2020 181.49 181.63 179.46 179.77 1,874,017 -0.98(-0.54%)
Jan 06, 2020 180.37 181.49 179.95 180.75 2,001,760 -0.33(-0.18%)
Jan 03, 2020 181.37 183.36 181.03 181.08 1,699,419 -2.37(-1.29%)
Jan 02, 2020 187.69 187.72 182.46 183.46 2,021,688 -3.75(-2.00%)
Dec 31, 2019 185.46 187.30 185.06 187.21 900,829 +1.54(+0.83%)
Dec 30, 2019 185.51 186.33 185.17 185.67 723,094 -0.95(-0.51%)
Dec 27, 2019 187.27 187.70 186.35 186.62 545,484 +0.03(+0.02%)
Dec 26, 2019 186.72 186.77 185.19 186.59 470,887 +0.15(+0.08%)
Dec 24, 2019 186.19 187.34 185.82 186.44 305,783 -0.68(-0.36%)
Dec 23, 2019 186.69 187.42 185.90 187.12 724,357 +0.73(+0.39%)
Dec 20, 2019 186.48 186.91 184.84 186.39 2,311,297 +1.00(+0.54%)
Dec 19, 2019 184.14 185.97 183.41 185.38 1,185,572 +1.68(+0.92%)
Dec 18, 2019 185.99 185.99 182.94 183.70 1,043,319 -1.77(-0.96%)
Dec 17, 2019 186.11 186.28 184.85 185.48 1,180,282 -0.44(-0.24%)
Dec 16, 2019 184.24 186.36 183.27 185.92 1,411,297 +2.34(+1.27%)
Dec 13, 2019 184.47 185.82 183.51 183.58 1,260,849 -1.47(-0.79%)
Dec 12, 2019 184.55 186.24 184.45 185.05 1,355,012 +0.42(+0.23%)
Dec 11, 2019 184.00 184.70 182.92 184.63 845,604 +1.49(+0.81%)
Dec 10, 2019 184.37 184.71 182.98 183.14 1,291,574 -1.84(-0.99%)
Dec 09, 2019 185.38 185.83 184.28 184.97 795,937 -0.63(-0.34%)
Dec 06, 2019 185.41 186.30 183.91 185.60 1,039,538 +1.94(+1.06%)
Dec 05, 2019 184.28 184.66 182.08 183.67 1,238,805 +0.38(+0.21%)
Dec 04, 2019 185.85 187.03 183.12 183.28 1,329,829 -2.12(-1.14%)
Dec 03, 2019 183.42 185.54 182.87 185.40 1,442,829 +0.99(+0.54%)
Dec 02, 2019 186.26 186.26 183.83 184.41 1,040,389 -2.66(-1.42%)
Nov 29, 2019 187.49 188.18 186.33 187.08 737,183 -0.56(-0.30%)
Nov 27, 2019 187.77 188.32 186.79 187.63 953,819 -0.74(-0.39%)
Nov 26, 2019 186.42 188.45 185.87 188.37 2,246,206 +2.30(+1.23%)
Nov 25, 2019 185.35 186.78 184.90 186.08 1,330,870 +1.66(+0.90%)
Nov 22, 2019 182.84 184.79 182.30 184.41 2,063,802 +2.01(+1.10%)
Nov 21, 2019 183.83 185.00 181.78 182.40 2,250,586 -2.39(-1.29%)
Nov 20, 2019 187.42 187.42 183.71 184.80 1,955,637 -2.62(-1.40%)
Nov 19, 2019 188.58 188.84 187.09 187.42 2,144,500 -0.60(-0.32%)
Nov 18, 2019 186.40 189.83 186.25 188.02 1,509,721 -2.15(-1.13%)
Nov 15, 2019 190.88 191.53 189.63 190.17 1,175,753 -0.22(-0.11%)
Nov 14, 2019 188.32 190.88 187.89 190.39 891,069 +1.55(+0.82%)
Nov 13, 2019 187.85 189.91 187.32 188.84 1,211,517 +0.80(+0.43%)
Nov 12, 2019 185.55 188.69 185.35 188.03 1,408,009 +2.51(+1.35%)
Nov 11, 2019 185.22 186.68 184.97 185.53 1,016,296 -0.62(-0.33%)
Nov 08, 2019 182.96 186.18 182.66 186.15 1,175,824 +3.81(+2.09%)
Nov 07, 2019 185.13 185.13 181.58 182.34 1,866,921 -1.85(-1.00%)
Nov 06, 2019 181.01 184.38 180.78 184.19 1,631,694 +3.31(+1.83%)
Nov 05, 2019 182.04 183.79 178.91 180.88 2,592,225 -1.95(-1.07%)
Nov 04, 2019 187.09 187.17 182.80 182.84 1,906,209 -2.77(-1.49%)
Nov 01, 2019 184.39 185.85 183.48 185.60 1,596,185 +2.34(+1.28%)
Oct 31, 2019 188.12 188.60 183.02 183.26 2,468,116 -4.45(-2.37%)
Oct 30, 2019 186.47 188.00 185.01 187.71 1,676,503 +1.48(+0.79%)
Oct 29, 2019 184.23 186.78 184.23 186.23 1,920,912 +1.08(+0.58%)
Oct 28, 2019 184.12 186.11 184.12 185.15 1,651,578 +1.06(+0.58%)
Oct 25, 2019 184.36 185.72 183.51 184.09 1,351,651 +0.28(+0.15%)
Oct 24, 2019 181.51 184.12 181.31 183.81 1,510,751 +3.26(+1.81%)
Oct 23, 2019 182.51 182.51 178.79 180.55 1,916,053 -0.97(-0.53%)
Oct 22, 2019 178.51 185.19 174.88 181.52 3,461,430 +5.28(+2.99%)
Oct 21, 2019 179.81 180.20 175.93 176.24 2,567,026 -3.35(-1.86%)
Oct 18, 2019 178.58 180.00 178.35 179.59 1,418,484 +0.10(+0.06%)
Oct 17, 2019 180.65 181.55 179.03 179.49 1,296,976 -1.18(-0.66%)
Oct 16, 2019 178.74 180.96 178.01 180.67 1,260,945 +1.71(+0.96%)
Oct 15, 2019 178.02 179.17 176.97 178.96 1,326,507 +2.73(+1.55%)
Oct 14, 2019 176.48 178.00 175.85 176.22 914,935 +0.11(+0.06%)
Oct 11, 2019 180.40 180.73 175.72 176.11 2,252,023 -2.78(-1.56%)
Oct 10, 2019 178.15 178.94 176.95 178.90 1,398,131 +0.97(+0.55%)
Oct 09, 2019 174.51 178.38 174.51 177.92 1,264,434 +3.11(+1.78%)
Oct 08, 2019 174.62 176.43 173.43 174.81 1,233,991 -1.07(-0.61%)
Oct 07, 2019 175.35 177.22 175.10 175.88 958,520 +0.14(+0.08%)
Oct 04, 2019 174.75 176.89 174.75 175.74 1,122,732 +1.81(+1.04%)
Oct 03, 2019 173.24 174.54 171.91 173.93 1,122,464 +0.70(+0.40%)
Oct 02, 2019 174.05 174.65 171.25 173.23 1,696,787 -1.23(-0.71%)
Oct 01, 2019 176.46 177.11 174.03 174.47 1,519,052 -1.60(-0.91%)
Sep 30, 2019 174.68 176.28 174.68 176.07 1,127,039 +1.79(+1.03%)
Sep 27, 2019 176.64 176.64 173.50 174.28 1,123,669 -1.30(-0.74%)
Sep 26, 2019 174.59 176.28 173.33 175.58 884,266 +1.22(+0.70%)
Sep 25, 2019 174.82 174.99 172.35 174.36 1,473,015 +0.65(+0.38%)
Sep 24, 2019 175.25 176.78 172.56 173.71 1,701,622 +0.27(+0.16%)
Sep 23, 2019 175.50 176.32 173.28 173.44 1,554,193 -2.85(-1.61%)
Sep 20, 2019 176.81 177.42 174.66 176.28 2,531,848 +0.24(+0.14%)
Sep 19, 2019 172.95 176.34 172.11 176.04 1,645,542 +2.22(+1.28%)
Sep 18, 2019 172.62 174.18 171.25 173.82 1,013,810 +1.70(+0.99%)
Sep 17, 2019 169.33 172.59 168.97 172.11 1,083,754 +3.21(+1.90%)
Sep 16, 2019 171.63 171.63 168.86 168.90 1,309,431 -4.49(-2.59%)
Sep 13, 2019 171.65 174.01 171.62 173.40 1,238,285 +0.82(+0.48%)
Sep 12, 2019 170.80 175.78 170.00 172.57 1,955,747 +3.70(+2.19%)
Sep 11, 2019 166.83 169.91 166.35 168.87 1,603,699 +1.82(+1.09%)
Sep 10, 2019 166.14 167.31 164.55 167.06 1,506,416 -0.42(-0.25%)
Sep 09, 2019 171.03 171.12 166.49 167.47 1,439,121 -3.75(-2.19%)
Sep 06, 2019 172.56 172.59 171.03 171.22 1,024,044 +0.07(+0.04%)
Sep 05, 2019 172.79 172.79 170.18 171.15 1,349,452 -0.05(-0.03%)
Sep 04, 2019 170.47 171.41 169.67 171.20 1,109,384 +2.40(+1.42%)
Sep 03, 2019 168.27 169.28 166.50 168.80 971,608 +0.14(+0.08%)
Aug 30, 2019 169.03 169.65 167.84 168.67 1,326,042 +0.66(+0.39%)
Aug 29, 2019 169.14 169.65 167.45 168.00 1,297,154 +0.64(+0.38%)
Aug 28, 2019 164.08 167.42 164.06 167.37 936,440 +2.34(+1.42%)
Aug 27, 2019 165.79 166.50 164.10 165.03 1,020,949 +0.62(+0.38%)
Aug 26, 2019 165.35 165.78 163.09 164.41 1,089,890 +0.28(+0.17%)
Aug 23, 2019 167.25 167.49 163.38 164.13 1,914,110 -3.49(-2.08%)
Aug 22, 2019 170.14 170.24 167.34 167.62 1,299,203 -1.33(-0.79%)
Aug 21, 2019 169.46 171.02 168.03 168.96 1,527,216 +1.17(+0.70%)
Aug 20, 2019 168.24 168.45 166.34 167.78 1,258,866 -1.42(-0.84%)
Aug 19, 2019 170.11 171.87 168.34 169.21 1,506,273 -0.53(-0.31%)
Aug 16, 2019 168.07 170.35 167.31 169.74 1,880,694 +3.17(+1.90%)
Aug 15, 2019 166.46 167.02 164.95 166.57 1,344,490 +1.94(+1.18%)
Aug 14, 2019 165.19 167.53 164.57 164.62 1,615,831 -3.38(-2.01%)
Aug 13, 2019 164.68 168.38 164.47 168.01 1,646,157 +3.13(+1.90%)
Aug 12, 2019 165.54 166.94 164.33 164.88 721,664 -1.18(-0.71%)
Aug 09, 2019 166.33 167.42 164.69 166.06 1,034,746 -1.13(-0.68%)
Aug 08, 2019 165.05 167.24 165.01 167.20 1,669,118 +3.30(+2.01%)
Aug 07, 2019 158.10 164.45 157.14 163.90 2,331,167 +4.51(+2.83%)
Aug 06, 2019 159.32 160.31 157.49 159.39 1,778,454 +1.12(+0.71%)
Aug 05, 2019 160.46 161.71 157.68 158.27 1,598,929 -4.83(-2.96%)
Aug 02, 2019 162.73 164.10 161.56 163.09 1,315,498 -0.79(-0.48%)
Aug 01, 2019 164.40 167.18 163.30 163.89 1,685,546 -0.03(-0.02%)
Jul 31, 2019 163.92 166.06 162.15 163.92 1,992,518 -0.63(-0.38%)
Jul 30, 2019 161.69 165.00 161.14 164.55 1,793,309 +1.56(+0.96%)
Jul 29, 2019 162.98 163.68 161.72 162.99 2,030,937 -0.69(-0.42%)
Jul 26, 2019 162.82 164.01 161.25 163.68 1,855,406 +0.96(+0.59%)
Jul 25, 2019 159.94 163.11 159.48 162.72 2,784,969 +2.61(+1.63%)
Jul 24, 2019 158.15 160.21 156.11 160.11 2,861,889 +3.48(+2.22%)
Jul 23, 2019 149.84 157.28 148.89 156.63 6,613,792 +11.39(+7.84%)
Jul 22, 2019 146.08 147.51 144.98 145.24 1,672,661 -0.64(-0.44%)
Jul 19, 2019 146.53 147.31 145.53 145.88 1,527,705 -0.35(-0.24%)
Jul 18, 2019 145.60 146.90 143.02 146.23 1,818,617 +0.27(+0.18%)
Jul 17, 2019 149.21 149.47 145.89 145.96 1,810,229 -3.41(-2.29%)
Jul 16, 2019 151.44 151.49 149.18 149.38 1,573,177 -2.02(-1.34%)
Jul 15, 2019 150.26 151.44 149.79 151.40 1,044,270 +1.32(+0.88%)
Jul 12, 2019 149.05 150.48 148.96 150.08 1,327,705 +1.45(+0.97%)
Jul 11, 2019 146.28 148.66 146.02 148.63 1,285,438 +2.45(+1.67%)
Jul 10, 2019 148.79 149.25 145.38 146.18 1,550,100 -1.47(-1.00%)
Jul 09, 2019 147.60 148.01 146.61 147.65 889,562 -0.21(-0.14%)
Jul 08, 2019 148.62 149.21 147.64 147.86 987,653 -1.07(-0.72%)
Jul 05, 2019 148.83 149.31 147.10 148.93 712,679 -1.28(-0.85%)
Jul 03, 2019 148.87 150.25 148.11 150.22 669,799 +2.16(+1.46%)
Jul 02, 2019 147.50 148.59 146.97 148.05 1,045,365 +0.67(+0.45%)
Jul 01, 2019 147.46 148.14 146.19 147.38 1,316,575 +0.96(+0.66%)
Jun 28, 2019 145.38 146.42 144.55 146.42 1,718,316 +1.13(+0.78%)
Jun 27, 2019 145.71 146.30 144.09 145.29 1,170,612 +0.15(+0.11%)
Jun 26, 2019 147.47 147.90 145.12 145.14 1,369,051 -2.89(-1.95%)
Jun 25, 2019 148.22 149.28 147.06 148.03 1,516,723 -0.84(-0.56%)
Jun 24, 2019 149.26 150.29 148.20 148.87 1,201,407 +0.09(+0.06%)
Jun 21, 2019 150.16 150.68 148.49 148.79 2,347,114 -1.91(-1.27%)
Jun 20, 2019 150.01 150.94 147.80 150.69 1,672,560 +2.13(+1.43%)
Jun 19, 2019 148.50 149.14 147.18 148.57 1,781,296 +0.07(+0.05%)
Jun 18, 2019 150.54 150.70 147.76 148.49 2,171,389 -0.96(-0.64%)
Jun 17, 2019 151.33 151.53 149.05 149.45 1,304,193 -1.88(-1.24%)
Jun 14, 2019 152.76 152.76 150.74 151.33 1,496,093 -1.71(-1.12%)
Jun 13, 2019 152.17 153.09 151.71 153.04 1,745,565 +1.64(+1.08%)
Jun 12, 2019 151.34 151.62 149.70 151.40 1,399,758 +0.96(+0.64%)
Jun 11, 2019 151.72 152.52 148.84 150.44 1,961,507 -0.22(-0.14%)
Jun 10, 2019 152.31 152.41 150.62 150.66 1,544,338 -0.78(-0.51%)
Jun 07, 2019 149.06 153.03 148.50 151.44 3,027,555 +2.37(+1.59%)
Jun 06, 2019 143.77 149.06 143.18 149.06 2,701,044 +5.36(+3.73%)
Jun 05, 2019 139.99 143.74 138.49 143.70 2,312,601 +4.59(+3.30%)
Jun 04, 2019 137.84 139.11 136.54 139.11 2,393,812 +2.74(+2.01%)
Jun 03, 2019 133.90 136.49 133.39 136.37 1,635,296 +2.35(+1.75%)
May 31, 2019 134.38 135.14 133.42 134.01 1,508,300 -1.64(-1.21%)
May 30, 2019 135.47 137.20 135.34 135.65 1,307,482 -0.60(-0.44%)
May 29, 2019 136.42 136.79 135.50 136.25 1,345,119 -0.19(-0.14%)
May 28, 2019 137.62 138.73 136.44 136.44 1,587,568 -1.18(-0.86%)
May 24, 2019 138.26 138.44 137.27 137.61 1,143,353 +0.05(+0.03%)
May 23, 2019 137.25 138.18 135.84 137.57 2,004,615 -0.28(-0.20%)
May 22, 2019 138.27 139.15 137.59 137.84 1,067,428 -0.15(-0.11%)
May 21, 2019 136.03 138.82 135.94 138.00 1,357,154 +2.37(+1.75%)
May 20, 2019 137.99 138.75 135.46 135.63 1,647,280 -3.57(-2.56%)
May 17, 2019 137.77 140.08 137.58 139.20 1,435,373 +0.77(+0.55%)
May 16, 2019 137.57 139.03 137.51 138.43 1,858,427 +1.11(+0.81%)
May 15, 2019 137.43 138.44 136.93 137.32 1,087,303 -1.11(-0.80%)
May 14, 2019 137.22 139.22 136.53 138.43 1,320,155 +1.12(+0.82%)
May 13, 2019 137.72 138.57 136.12 137.31 1,708,142 -2.88(-2.05%)
May 10, 2019 140.31 141.31 139.09 140.19 1,572,204 -0.65(-0.46%)
May 09, 2019 140.25 141.70 139.26 140.84 1,177,738 -0.81(-0.57%)
May 08, 2019 142.13 142.54 141.33 141.65 1,377,649 -0.79(-0.55%)
May 07, 2019 142.72 143.61 141.11 142.44 1,707,542 -1.73(-1.20%)
May 06, 2019 143.19 145.25 143.08 144.16 1,419,954 -1.12(-0.77%)
May 03, 2019 144.71 145.69 143.72 145.28 1,149,811 +1.03(+0.72%)
May 02, 2019 142.12 144.55 141.52 144.25 1,556,306 +1.65(+1.15%)
May 01, 2019 145.31 145.31 142.31 142.60 2,227,939 -2.34(-1.61%)
Apr 30, 2019 144.03 145.30 143.86 144.94 1,800,255 +1.05(+0.73%)
Apr 29, 2019 145.29 145.29 143.21 143.88 1,875,272 -1.64(-1.13%)
Apr 26, 2019 143.75 146.03 143.49 145.52 1,061,630 +1.71(+1.19%)
Apr 25, 2019 145.34 145.72 143.64 143.81 1,547,727 -2.10(-1.44%)
Apr 24, 2019 146.54 146.85 145.27 145.91 1,814,766 -0.81(-0.55%)
Apr 23, 2019 143.40 148.21 141.71 146.72 3,933,661 +2.72(+1.89%)
Apr 22, 2019 143.28 145.14 143.17 144.00 2,476,203 -0.17(-0.12%)
Apr 18, 2019 141.88 144.56 141.55 144.17 2,390,315 +3.03(+2.15%)
Apr 17, 2019 143.40 143.72 140.83 141.14 1,742,068 -2.41(-1.68%)
Apr 16, 2019 141.48 143.59 141.27 143.55 1,407,612 +2.13(+1.51%)
Apr 15, 2019 141.07 141.53 140.40 141.41 1,289,483 +0.71(+0.51%)
Apr 12, 2019 141.87 142.00 139.46 140.70 1,911,122 -0.55(-0.39%)
Apr 11, 2019 141.87 142.00 141.08 141.25 1,127,411 -0.14(-0.10%)
Apr 10, 2019 141.45 141.65 139.50 141.39 1,436,153 -0.01(-0.01%)
Apr 09, 2019 141.47 142.14 140.67 141.40 1,218,241 -0.86(-0.60%)
Apr 08, 2019 142.92 142.92 141.44 142.26 1,264,639 -0.89(-0.62%)
Apr 05, 2019 141.40 143.34 141.40 143.15 1,326,802 +1.54(+1.09%)
Apr 04, 2019 140.81 142.39 140.37 141.61 1,249,729 +1.18(+0.84%)
Apr 03, 2019 139.89 140.72 139.70 140.43 1,814,804 +1.12(+0.80%)
Apr 02, 2019 138.62 139.34 137.40 139.31 1,321,681 +1.22(+0.89%)
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.