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

Sherwin-Williams (NY: SHW )

310.11 -3.86 (-1.23%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 322.05 322.05 313.42 313.97 1,745,220 -4.28(-1.34%)
Apr 12, 2024 317.60 319.25 315.05 318.25 1,280,165 -1.67(-0.52%)
Apr 11, 2024 322.49 322.49 319.29 319.92 1,323,413 -1.24(-0.39%)
Apr 10, 2024 327.40 329.03 321.01 321.16 1,563,129 -13.39(-4.00%)
Apr 09, 2024 336.65 336.88 327.32 334.55 789,944 +2.25(+0.68%)
Apr 08, 2024 332.48 333.54 330.94 332.30 1,097,728 +0.45(+0.14%)
Apr 05, 2024 331.07 332.52 329.37 331.85 870,263 +1.99(+0.60%)
Apr 04, 2024 337.64 340.00 328.66 329.86 1,316,712 -4.43(-1.33%)
Apr 03, 2024 333.50 335.50 332.17 334.29 1,095,130 +0.33(+0.10%)
Apr 02, 2024 334.83 335.00 331.60 333.96 1,608,126 -4.20(-1.24%)
Apr 01, 2024 346.44 346.46 337.81 338.16 992,179 -9.17(-2.64%)
Mar 28, 2024 346.58 348.37 344.63 347.33 995,098 +0.44(+0.13%)
Mar 27, 2024 345.00 347.04 344.07 346.89 958,504 +4.89(+1.43%)
Mar 26, 2024 342.23 344.47 341.79 342.00 1,127,222 +0.00(+0.00%)
Mar 25, 2024 341.28 342.52 340.13 342.00 1,168,751 -0.87(-0.25%)
Mar 22, 2024 347.00 347.00 342.66 342.87 889,291 -4.36(-1.26%)
Mar 21, 2024 343.02 347.62 340.01 347.23 1,332,214 +6.18(+1.81%)
Mar 20, 2024 337.78 342.85 336.13 341.05 1,222,676 +4.47(+1.33%)
Mar 19, 2024 336.35 337.37 334.83 336.58 918,782 +1.31(+0.39%)
Mar 18, 2024 337.80 338.34 334.70 335.27 1,083,158 +0.61(+0.18%)
Mar 15, 2024 331.43 337.94 330.82 334.66 1,623,785 -0.26(-0.08%)
Mar 14, 2024 336.53 338.73 332.39 334.92 1,417,133 -1.89(-0.56%)
Mar 13, 2024 341.71 342.00 333.59 336.81 1,835,191 -5.89(-1.72%)
Mar 12, 2024 340.62 343.29 339.14 342.70 1,305,096 +2.31(+0.68%)
Mar 11, 2024 340.29 340.64 335.93 340.39 992,725 -0.30(-0.09%)
Mar 08, 2024 346.06 347.71 340.07 340.69 1,297,538 -3.97(-1.15%)
Mar 07, 2024 344.00 346.14 340.00 344.66 1,581,386 +8.17(+2.43%)
Mar 06, 2024 336.28 337.44 334.21 336.49 1,097,632 +3.21(+0.96%)
Mar 05, 2024 335.66 339.50 332.25 333.28 1,277,813 -3.82(-1.13%)
Mar 04, 2024 334.31 337.49 334.14 337.10 1,146,094 +1.87(+0.56%)
Mar 01, 2024 330.30 335.94 328.95 335.23 1,596,399 +3.20(+0.96%)
Feb 29, 2024 330.86 332.83 329.73 332.03 1,852,515 +2.35(+0.71%)
Feb 28, 2024 327.36 330.73 325.80 329.68 1,340,321 +1.96(+0.60%)
Feb 27, 2024 325.00 328.09 323.38 327.72 1,433,981 +5.21(+1.62%)
Feb 26, 2024 322.03 324.50 321.52 322.51 1,532,138 +0.48(+0.15%)
Feb 23, 2024 320.75 322.86 319.80 322.03 1,387,796 +2.12(+0.66%)
Feb 22, 2024 314.30 320.51 313.85 319.90 1,022,976 +6.32(+2.01%)
Feb 21, 2024 311.07 314.06 309.95 313.59 1,099,417 +3.02(+0.97%)
Feb 20, 2024 307.29 311.31 305.70 310.57 1,000,383 +2.17(+0.71%)
Feb 16, 2024 311.13 312.19 308.10 308.39 1,702,973 -3.42(-1.10%)
Feb 15, 2024 312.30 313.68 310.88 311.81 979,582 +1.48(+0.48%)
Feb 14, 2024 308.28 311.15 306.74 310.34 947,782 +3.81(+1.24%)
Feb 13, 2024 304.97 307.56 301.31 306.52 977,157 -3.20(-1.03%)
Feb 12, 2024 311.26 312.56 309.53 309.73 993,832 -1.32(-0.42%)
Feb 09, 2024 311.52 312.29 308.70 311.05 914,556 -0.41(-0.13%)
Feb 08, 2024 310.42 311.72 306.78 311.45 1,262,785 +2.29(+0.74%)
Feb 07, 2024 309.42 312.28 308.80 309.17 1,832,636 +1.98(+0.64%)
Feb 06, 2024 303.82 307.37 303.21 307.19 1,520,760 +3.38(+1.11%)
Feb 05, 2024 306.42 307.35 302.19 303.81 2,272,589 -5.49(-1.77%)
Feb 02, 2024 305.64 310.88 303.77 309.30 1,529,841 +0.91(+0.29%)
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.