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

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2022 267.51 267.51 259.94 262.93 4,195,072 -8.15(-3.01%)
May 27, 2022 268.87 271.11 267.31 271.08 1,203,092 +4.30(+1.61%)
May 26, 2022 265.11 269.04 261.32 266.78 1,390,412 +6.72(+2.58%)
May 25, 2022 252.30 260.40 250.88 260.06 1,448,408 +7.33(+2.90%)
May 24, 2022 254.44 255.06 249.35 252.74 1,478,902 -1.59(-0.62%)
May 23, 2022 255.64 256.80 252.46 254.32 1,315,442 +1.30(+0.51%)
May 20, 2022 255.54 257.31 245.41 253.03 2,619,304 -1.39(-0.55%)
May 19, 2022 252.82 258.30 250.29 254.42 1,723,197 +0.30(+0.12%)
May 18, 2022 260.71 262.25 252.55 254.12 1,560,257 -9.39(-3.57%)
May 17, 2022 269.42 270.55 260.97 263.51 1,638,734 -2.06(-0.78%)
May 16, 2022 264.84 268.85 259.66 265.58 1,306,573 -1.92(-0.72%)
May 13, 2022 269.78 271.98 264.72 267.50 1,534,335 -1.18(-0.44%)
May 12, 2022 256.82 269.24 255.43 268.68 2,695,051 +9.66(+3.73%)
May 11, 2022 259.70 265.68 258.15 259.02 1,406,550 -1.66(-0.64%)
May 10, 2022 272.72 274.02 259.52 260.69 2,256,870 -10.37(-3.83%)
May 09, 2022 264.23 274.85 263.77 271.06 2,330,077 +3.51(+1.31%)
May 06, 2022 269.88 269.88 262.41 267.55 1,796,936 -3.49(-1.29%)
May 05, 2022 274.13 276.14 267.77 271.04 2,176,420 -5.46(-1.98%)
May 04, 2022 264.67 277.11 264.44 276.50 2,104,029 +12.88(+4.89%)
May 03, 2022 262.76 265.29 260.24 263.62 2,050,110 +0.58(+0.22%)
May 02, 2022 267.96 272.26 260.23 263.04 2,932,861 -6.05(-2.25%)
Apr 29, 2022 274.05 278.92 268.05 269.09 3,172,030 -6.21(-2.26%)
Apr 28, 2022 276.96 278.62 270.36 275.31 2,418,759 +1.89(+0.69%)
Apr 27, 2022 266.92 277.93 266.63 273.42 4,036,309 +7.84(+2.95%)
Apr 26, 2022 263.04 270.05 260.64 265.58 5,121,187 +22.85(+9.41%)
Apr 25, 2022 239.90 243.05 235.56 242.73 1,776,378 +3.03(+1.27%)
Apr 22, 2022 245.79 245.79 239.42 239.69 1,457,598 -6.55(-2.66%)
Apr 21, 2022 250.92 252.91 245.97 246.24 1,439,164 -1.45(-0.58%)
Apr 20, 2022 249.59 253.15 245.66 247.69 1,742,722 +0.82(+0.33%)
Apr 19, 2022 241.39 248.43 241.39 246.87 1,303,360 +5.95(+2.47%)
Apr 18, 2022 244.43 247.19 240.14 240.92 1,419,566 -6.59(-2.66%)
Apr 14, 2022 254.29 255.68 247.35 247.50 1,274,040 -5.38(-2.13%)
Apr 13, 2022 250.28 254.18 248.80 252.88 1,310,317 +1.42(+0.56%)
Apr 12, 2022 257.38 259.54 250.38 251.47 876,340 -4.06(-1.59%)
Apr 11, 2022 256.49 258.81 255.16 255.53 1,017,660 -2.60(-1.01%)
Apr 08, 2022 259.34 261.08 256.80 258.13 1,155,984 -0.07(-0.03%)
Apr 07, 2022 255.68 258.57 252.82 258.20 1,593,368 +1.17(+0.46%)
Apr 06, 2022 250.45 258.02 248.87 257.02 1,707,741 +4.56(+1.81%)
Apr 05, 2022 252.77 256.71 251.27 252.46 1,638,277 -1.05(-0.41%)
Apr 04, 2022 248.40 253.55 246.94 253.51 1,622,150 +3.75(+1.50%)
Apr 01, 2022 246.00 249.92 244.31 249.76 1,408,330 +5.47(+2.24%)
Mar 31, 2022 248.04 250.05 244.29 244.29 1,856,331 -3.32(-1.34%)
Mar 30, 2022 251.51 252.60 246.81 247.61 1,182,772 -6.20(-2.44%)
Mar 29, 2022 253.52 258.78 250.84 253.81 1,945,585 +8.58(+3.50%)
Mar 28, 2022 240.30 245.27 238.90 245.23 1,310,022 +5.26(+2.19%)
Mar 25, 2022 243.97 245.44 239.24 239.98 1,168,271 -4.62(-1.89%)
Mar 24, 2022 243.16 244.67 241.34 244.60 1,399,652 +2.24(+0.93%)
Mar 23, 2022 243.12 244.43 241.53 242.35 1,304,320 -2.48(-1.01%)
Mar 22, 2022 246.12 246.77 243.25 244.83 1,433,448 +4.26(+1.77%)
Mar 21, 2022 245.84 246.50 238.93 240.57 1,160,674 -5.59(-2.27%)
Mar 18, 2022 242.83 247.24 239.65 246.16 2,113,433 +3.92(+1.62%)
Mar 17, 2022 237.33 242.25 236.34 242.24 1,439,759 +3.07(+1.28%)
Mar 16, 2022 239.75 244.27 234.54 239.16 1,687,129 +1.90(+0.80%)
Mar 15, 2022 234.61 239.26 234.16 237.26 1,795,941 +4.71(+2.02%)
Mar 14, 2022 229.85 234.56 228.43 232.56 1,369,911 +3.95(+1.73%)
Mar 11, 2022 232.93 234.03 228.34 228.60 1,297,626 -3.88(-1.67%)
Mar 10, 2022 233.29 230.82 232.48 1,708,802 -4.07(-1.72%)
Mar 09, 2022 236.81 239.32 232.93 236.55 1,927,951 +1.82(+0.78%)
Mar 08, 2022 237.28 242.78 231.16 234.73 2,093,745 -3.03(-1.28%)
Mar 07, 2022 251.96 252.98 237.72 237.76 2,245,635 -15.21(-6.01%)
Mar 04, 2022 250.01 253.23 248.11 252.97 1,679,525 +0.44(+0.17%)
Mar 03, 2022 257.21 258.30 250.75 252.53 1,019,612 -2.13(-0.84%)
Mar 02, 2022 250.59 255.60 250.12 254.67 1,480,895 +4.59(+1.84%)
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.