Indicators

Sherwin-Williams (NY: SHW )

303.80 +1.75 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	189.22	191.81	188.24	191.02	1,362,928	+1.24(+0.65%)
May 28, 2020	189.78	191.69	188.45	189.78	1,707,637	+2.30(+1.23%)
May 27, 2020	188.17	188.33	184.17	187.48	1,404,292	-0.09(-0.05%)
May 26, 2020	188.17	188.46	186.36	187.57	1,427,764	+1.88(+1.01%)
May 22, 2020	183.89	185.70	182.68	185.69	867,685	+2.35(+1.28%)
May 21, 2020	182.00	183.75	181.09	183.35	1,663,519	+2.16(+1.19%)
May 20, 2020	183.17	184.71	181.09	181.19	1,963,468	+0.29(+0.16%)
May 19, 2020	183.20	184.72	180.51	180.90	1,729,511	-2.73(-1.49%)
May 18, 2020	186.12	188.08	183.52	183.63	1,928,769	+1.24(+0.68%)
May 15, 2020	173.44	182.39	173.06	182.39	2,761,634	+7.33(+4.18%)
May 14, 2020	173.39	175.09	169.50	175.06	1,694,189	-0.89(-0.51%)
May 13, 2020	176.63	178.00	173.19	175.95	1,523,623	-1.65(-0.93%)
May 12, 2020	178.77	180.91	177.60	177.60	1,940,093	-1.73(-0.96%)
May 11, 2020	174.31	180.91	174.18	179.33	2,488,509	+2.94(+1.67%)
May 08, 2020	172.98	177.64	171.58	176.39	1,534,137	+6.78(+4.00%)
May 07, 2020	170.00	171.13	168.86	169.61	1,218,014	+1.46(+0.87%)
May 06, 2020	171.68	172.19	167.97	168.16	1,065,320	-2.78(-1.63%)
May 05, 2020	171.35	173.20	169.93	170.94	1,165,137	+1.24(+0.73%)
May 04, 2020	168.22	170.03	165.89	169.70	1,230,314	+0.77(+0.46%)

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.