Indicators

Sherwin-Williams (NY: SHW )

382.73 -1.20 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.35	18.40	17.83	18.05	2,624,534	-0.33(-1.78%)
Nov 26, 2008	17.31	18.45	17.29	18.38	9,360,725	+0.84(+4.80%)
Nov 25, 2008	17.63	17.76	17.21	17.54	7,728,605	+0.21(+1.20%)
Nov 24, 2008	16.61	17.70	16.30	17.33	9,177,238	+1.00(+6.14%)
Nov 21, 2008	15.62	16.40	15.01	16.33	10,115,596	+0.96(+6.24%)
Nov 20, 2008	15.63	16.59	15.27	15.37	12,372,673	-0.46(-2.92%)
Nov 19, 2008	16.68	16.93	15.77	15.83	7,959,024	-0.85(-5.12%)
Nov 18, 2008	16.48	17.08	16.32	16.69	7,352,289	+0.36(+2.21%)
Nov 17, 2008	16.59	16.86	16.20	16.33	4,558,402	-0.37(-2.22%)
Nov 14, 2008	16.54	17.41	16.54	16.70	0	-0.08(-0.47%)
Nov 13, 2008	15.79	16.78	15.32	16.78	6,895,439	+0.90(+5.67%)
Nov 12, 2008	16.36	16.52	15.82	15.88	8,796,088	-0.66(-3.99%)
Nov 11, 2008	16.72	16.93	16.13	16.54	5,987,952	-0.39(-2.33%)
Nov 10, 2008	17.00	17.18	16.65	16.93	5,621,610	+0.28(+1.67%)
Nov 07, 2008	16.58	16.69	16.41	16.65	4,670,278	+0.20(+1.21%)
Nov 06, 2008	16.86	16.99	16.26	16.45	6,725,698	-0.55(-3.25%)
Nov 05, 2008	16.94	17.49	16.73	17.01	6,070,623	-0.25(-1.45%)
Nov 04, 2008	17.14	17.36	16.51	17.26	10,799,822	+0.65(+3.90%)

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.