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

Sherwin-Williams (NY: SHW )

312.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 238.37 241.35 236.88 237.33 2,012,330 -1.08(-0.45%)
Jul 28, 2022 226.44 240.93 226.12 238.41 2,546,883 +10.86(+4.77%)
Jul 27, 2022 221.88 228.84 216.54 227.55 7,395,009 -21.90(-8.78%)
Jul 26, 2022 252.11 252.38 247.73 249.45 1,392,855 -4.63(-1.82%)
Jul 25, 2022 252.90 254.89 250.90 254.08 1,217,803 +0.00(+0.00%)
Jul 22, 2022 253.72 258.22 251.97 254.08 1,525,926 +2.37(+0.94%)
Jul 21, 2022 245.69 252.19 244.97 251.71 1,108,086 +6.93(+2.83%)
Jul 20, 2022 243.52 245.75 241.49 244.78 1,083,413 +2.01(+0.83%)
Jul 19, 2022 241.52 243.29 238.42 242.77 1,055,017 +4.15(+1.74%)
Jul 18, 2022 241.42 242.38 237.46 238.62 1,294,288 -2.28(-0.94%)
Jul 15, 2022 243.89 244.32 239.17 240.89 1,131,123 +1.11(+0.46%)
Jul 14, 2022 237.66 240.49 236.00 239.79 1,119,571 -1.26(-0.52%)
Jul 13, 2022 235.43 241.87 233.34 241.04 1,333,906 -0.82(-0.34%)
Jul 12, 2022 240.41 247.37 238.97 241.87 1,723,802 +4.51(+1.90%)
Jul 11, 2022 231.74 239.03 231.52 237.35 1,237,717 +3.60(+1.54%)
Jul 08, 2022 233.96 235.10 231.66 233.75 941,447 -1.18(-0.50%)
Jul 07, 2022 236.21 241.08 234.66 234.93 1,557,923 -3.19(-1.34%)
Jul 06, 2022 238.22 242.34 235.79 238.12 1,852,968 +0.50(+0.21%)
Jul 05, 2022 228.56 238.04 226.57 237.62 2,376,629 +6.87(+2.98%)
Jul 01, 2022 220.72 231.01 220.11 230.75 2,342,262 +11.10(+5.06%)
Jun 30, 2022 219.74 221.31 214.45 219.65 1,578,420 -1.47(-0.67%)
Jun 29, 2022 218.09 222.01 216.88 221.12 1,291,411 +2.06(+0.94%)
Jun 28, 2022 224.73 226.97 218.57 219.06 1,165,470 -3.78(-1.69%)
Jun 27, 2022 225.97 226.81 221.87 222.84 1,665,124 -4.01(-1.77%)
Jun 24, 2022 222.68 227.24 221.70 226.85 2,797,521 +6.24(+2.83%)
Jun 23, 2022 217.83 221.03 216.29 220.61 2,530,095 +3.62(+1.67%)
Jun 22, 2022 211.03 219.29 210.92 216.99 2,416,515 +1.03(+0.48%)
Jun 21, 2022 217.48 219.89 213.09 215.96 2,558,143 -2.59(-1.19%)
Jun 17, 2022 214.40 221.97 210.14 218.55 2,678,931 +3.77(+1.75%)
Jun 16, 2022 219.04 219.56 212.00 214.78 1,583,136 -9.85(-4.38%)
Jun 15, 2022 227.31 229.06 220.13 224.63 1,610,848 -0.48(-0.21%)
Jun 14, 2022 232.41 234.65 222.62 225.11 1,568,874 -8.22(-3.52%)
Jun 13, 2022 236.85 240.58 232.12 233.33 1,667,381 -9.38(-3.86%)
Jun 10, 2022 253.22 253.38 242.51 242.71 1,543,204 -14.29(-5.56%)
Jun 09, 2022 262.21 268.63 256.88 257.00 1,623,977 -5.97(-2.27%)
Jun 08, 2022 269.78 270.52 261.85 262.98 1,176,975 -8.98(-3.30%)
Jun 07, 2022 266.95 273.01 266.28 271.95 1,318,290 +2.16(+0.80%)
Jun 06, 2022 263.87 270.64 263.07 269.79 1,243,689 +6.03(+2.29%)
Jun 03, 2022 261.72 268.22 261.34 263.76 1,422,877 -0.60(-0.23%)
Jun 02, 2022 261.48 264.63 260.02 264.36 2,315,663 +4.15(+1.59%)
Jun 01, 2022 264.98 264.98 258.41 260.21 1,225,397 -2.73(-1.04%)
May 31, 2022 267.52 267.52 259.95 262.94 4,194,912 -8.15(-3.01%)
May 27, 2022 268.88 271.12 267.32 271.09 1,203,046 +4.30(+1.61%)
May 26, 2022 265.12 269.05 261.33 266.79 1,390,359 +6.72(+2.58%)
May 25, 2022 252.31 260.41 250.89 260.07 1,448,353 +7.33(+2.90%)
May 24, 2022 254.45 255.07 249.36 252.74 1,478,846 -1.59(-0.63%)
May 23, 2022 255.65 256.81 252.47 254.33 1,315,391 +1.30(+0.51%)
May 20, 2022 255.55 257.32 245.42 253.04 2,619,204 -1.39(-0.55%)
May 19, 2022 252.83 258.31 250.30 254.43 1,723,132 +0.30(+0.12%)
May 18, 2022 260.72 262.26 252.56 254.13 1,560,198 -9.40(-3.57%)
May 17, 2022 269.43 270.56 260.98 263.52 1,638,672 -2.06(-0.78%)
May 16, 2022 264.85 268.86 259.67 265.59 1,306,523 -1.92(-0.72%)
May 13, 2022 269.79 271.99 264.73 267.51 1,534,277 -1.18(-0.44%)
May 12, 2022 256.83 269.25 255.44 268.69 2,694,949 +9.66(+3.73%)
May 11, 2022 259.71 265.69 258.16 259.03 1,406,496 -1.66(-0.64%)
May 10, 2022 272.73 274.03 259.53 260.69 2,256,784 -10.37(-3.83%)
May 09, 2022 264.24 274.86 263.78 271.07 2,329,989 +3.51(+1.31%)
May 06, 2022 269.89 269.89 262.42 267.56 1,796,868 -3.49(-1.29%)
May 05, 2022 274.14 276.15 267.78 271.05 2,176,337 -5.46(-1.97%)
May 04, 2022 264.68 277.12 264.45 276.51 2,103,949 +12.88(+4.89%)
May 03, 2022 262.77 265.30 260.25 263.63 2,050,032 +0.58(+0.22%)
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.