Indicators

Sherwin-Williams (NY: SHW )

315.87 -4.99 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.94	15.05	14.55	14.76	7,040,756	-0.05(-0.31%)
Mar 30, 2009	14.11	14.80	14.11	14.80	7,945,360	-0.11(-0.72%)
Mar 26, 2009	14.79	14.99	14.71	14.91	8,154,521	+0.28(+1.94%)
Mar 25, 2009	14.32	15.00	14.19	14.63	10,836,190	+0.37(+2.61%)
Mar 24, 2009	13.86	14.55	13.72	14.25	12,256,164	+0.23(+1.62%)
Mar 23, 2009	13.63	14.03	13.53	14.03	8,696,869	+1.24(+9.73%)
Mar 20, 2009	12.72	12.89	12.54	12.78	7,884,495	+0.16(+1.31%)
Mar 19, 2009	13.45	13.45	12.45	12.62	10,888,507	-0.71(-5.30%)
Mar 18, 2009	13.12	13.49	12.78	13.32	11,254,282	-0.22(-1.64%)
Mar 17, 2009	13.32	13.58	13.12	13.55	5,290,941	+0.29(+2.19%)
Mar 16, 2009	13.55	13.55	13.23	13.26	4,811,416	-0.19(-1.39%)
Mar 13, 2009	13.26	13.53	12.93	13.44	0	+0.22(+1.63%)
Mar 12, 2009	13.18	13.28	12.95	13.23	7,907,493	-0.04(-0.28%)
Mar 11, 2009	13.30	13.42	13.02	13.27	4,998,932	+0.20(+1.57%)
Mar 10, 2009	12.64	13.12	12.64	13.06	8,182,936	+0.64(+5.14%)
Mar 09, 2009	12.07	12.66	12.06	12.42	7,968,633	+0.22(+1.79%)
Mar 06, 2009	12.48	12.60	11.98	12.20	0	-0.27(-2.14%)
Mar 05, 2009	12.58	12.78	12.39	12.47	6,782,867	-0.35(-2.70%)
Mar 04, 2009	13.02	13.20	12.48	12.82	7,461,420	-0.02(-0.13%)

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.