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: 7:00 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 (%)
Jan 31, 2024 306.12 307.35 302.64 303.01 1,919,236 -3.24(-1.06%)
Jan 30, 2024 306.16 308.61 305.30 306.25 1,373,851 -0.46(-0.15%)
Jan 29, 2024 300.50 307.02 300.42 306.71 1,571,256 +6.21(+2.07%)
Jan 26, 2024 302.92 304.89 299.29 300.50 1,729,334 -2.05(-0.68%)
Jan 25, 2024 293.68 304.60 290.69 302.55 3,848,011 +2.84(+0.95%)
Jan 24, 2024 305.12 306.45 299.51 299.71 1,855,198 -4.38(-1.44%)
Jan 23, 2024 307.31 307.78 303.67 304.09 1,420,400 -2.01(-0.66%)
Jan 22, 2024 303.65 307.07 303.58 306.10 1,174,344 +3.44(+1.14%)
Jan 19, 2024 306.04 306.28 301.57 302.66 1,681,235 -2.34(-0.77%)
Jan 18, 2024 300.54 305.42 299.25 305.00 1,220,987 +5.46(+1.82%)
Jan 17, 2024 296.43 301.42 296.43 299.53 1,569,643 +0.80(+0.27%)
Jan 16, 2024 300.65 301.48 297.35 298.73 1,183,091 -2.42(-0.80%)
Jan 12, 2024 297.53 301.22 295.06 301.15 1,522,226 +5.07(+1.71%)
Jan 11, 2024 297.66 298.00 294.99 296.09 1,347,279 -0.98(-0.33%)
Jan 10, 2024 296.14 297.47 295.17 297.06 1,832,370 +0.89(+0.30%)
Jan 09, 2024 296.14 297.38 293.76 296.18 1,738,177 -1.95(-0.65%)
Jan 08, 2024 295.55 299.00 293.25 298.13 1,340,534 +2.78(+0.94%)
Jan 05, 2024 293.64 297.93 293.64 295.35 1,349,073 +0.91(+0.31%)
Jan 04, 2024 293.91 296.61 291.86 294.44 1,718,891 -1.00(-0.34%)
Jan 03, 2024 299.65 299.88 294.85 295.44 2,162,898 -8.10(-2.67%)
Jan 02, 2024 303.23 305.06 299.54 303.54 1,977,387 -6.96(-2.24%)
Dec 29, 2023 311.50 312.73 310.11 310.50 685,085 -0.94(-0.30%)
Dec 28, 2023 311.74 312.59 310.57 311.44 667,161 -0.43(-0.14%)
Dec 27, 2023 310.54 312.00 310.41 311.87 697,190 +0.60(+0.19%)
Dec 26, 2023 310.05 312.62 308.98 311.27 551,005 +1.39(+0.45%)
Dec 22, 2023 306.33 309.92 305.04 309.87 1,354,002 +4.32(+1.41%)
Dec 21, 2023 305.79 306.47 303.78 305.55 926,144 +2.71(+0.89%)
Dec 20, 2023 305.62 306.33 302.08 302.85 1,574,029 -2.99(-0.98%)
Dec 19, 2023 307.61 309.06 305.56 305.83 1,797,355 -1.16(-0.38%)
Dec 18, 2023 307.59 307.61 305.16 306.99 1,261,012 -1.39(-0.45%)
Dec 15, 2023 304.22 310.47 304.22 308.38 2,867,993 +2.99(+0.98%)
Dec 14, 2023 304.89 308.80 303.63 305.39 2,140,397 +3.37(+1.11%)
Dec 13, 2023 294.33 302.73 293.57 302.03 1,873,024 +8.53(+2.91%)
Dec 12, 2023 291.34 294.04 289.58 293.50 1,898,509 +3.18(+1.09%)
Dec 11, 2023 291.69 292.03 288.75 290.32 1,366,959 +1.80(+0.62%)
Dec 08, 2023 289.62 291.12 286.98 288.52 1,271,349 -1.75(-0.60%)
Dec 07, 2023 286.23 291.53 285.19 290.27 1,932,053 +4.85(+1.70%)
Dec 06, 2023 284.81 288.10 284.67 285.42 3,204,103 +3.69(+1.31%)
Dec 05, 2023 279.58 281.99 277.20 281.73 1,794,842 +1.53(+0.55%)
Dec 04, 2023 279.86 284.27 278.75 280.20 1,616,027 -0.87(-0.31%)
Dec 01, 2023 276.93 281.32 274.89 281.06 1,544,082 +3.51(+1.27%)
Nov 30, 2023 272.18 277.87 271.12 277.55 1,655,390 +5.06(+1.86%)
Nov 29, 2023 273.37 274.86 271.99 272.49 1,042,106 +0.27(+0.10%)
Nov 28, 2023 273.36 273.96 271.53 272.22 1,255,181 -1.92(-0.70%)
Nov 27, 2023 273.65 275.27 272.79 274.14 1,384,688 -0.45(-0.16%)
Nov 24, 2023 273.88 275.57 273.62 274.59 366,581 +1.18(+0.43%)
Nov 22, 2023 275.55 276.55 272.34 273.42 768,116 +1.11(+0.41%)
Nov 21, 2023 272.02 273.40 269.74 272.31 1,846,578 +0.50(+0.18%)
Nov 20, 2023 269.07 273.19 268.07 271.81 1,996,871 +2.75(+1.02%)
Nov 17, 2023 269.17 270.19 267.09 269.07 1,109,373 +0.98(+0.36%)
Nov 16, 2023 263.35 268.65 263.35 268.09 1,333,632 +5.09(+1.94%)
Nov 15, 2023 264.54 267.30 262.91 263.00 1,209,512 -1.54(-0.58%)
Nov 14, 2023 257.30 266.88 256.78 264.54 1,675,288 +12.37(+4.90%)
Nov 13, 2023 253.19 253.90 251.04 252.17 1,086,630 -1.85(-0.73%)
Nov 10, 2023 251.53 254.65 249.99 254.02 1,528,675 +3.33(+1.33%)
Nov 09, 2023 254.66 254.83 250.50 250.69 1,123,919 -3.67(-1.44%)
Nov 08, 2023 250.92 254.97 250.53 254.36 1,181,821 +4.07(+1.63%)
Nov 07, 2023 249.30 251.13 247.80 250.29 1,024,148 +1.48(+0.59%)
Nov 06, 2023 248.70 250.29 248.24 248.81 1,055,338 -0.41(-0.16%)
Nov 03, 2023 245.37 250.90 245.37 249.21 1,454,396 +5.55(+2.28%)
Nov 02, 2023 239.86 245.29 238.38 243.66 1,505,664 +6.37(+2.68%)
Nov 01, 2023 236.09 237.59 234.31 237.29 1,336,661 +0.69(+0.29%)
Oct 31, 2023 234.31 237.62 234.25 236.60 1,257,534 +2.77(+1.19%)
Oct 30, 2023 236.25 237.47 230.49 233.83 1,933,100 -0.61(-0.26%)
Oct 27, 2023 235.72 238.28 233.43 234.44 1,436,506 -1.67(-0.71%)
Oct 26, 2023 238.34 239.63 235.87 236.10 1,546,841 -0.89(-0.38%)
Oct 25, 2023 233.61 239.59 232.81 237.00 2,282,167 +3.61(+1.54%)
Oct 24, 2023 243.34 246.09 230.53 233.39 3,746,699 -3.63(-1.53%)
Oct 23, 2023 234.74 239.11 234.74 237.03 3,288,030 +0.93(+0.40%)
Oct 20, 2023 237.60 239.01 236.02 236.09 1,674,950 -1.18(-0.50%)
Oct 19, 2023 239.37 241.68 235.47 237.28 2,162,985 -3.38(-1.40%)
Oct 18, 2023 246.19 246.32 240.25 240.65 1,551,106 -10.48(-4.17%)
Oct 17, 2023 248.35 252.84 247.73 251.13 940,478 +0.47(+0.19%)
Oct 16, 2023 248.33 251.00 247.26 250.66 1,140,608 +5.39(+2.20%)
Oct 13, 2023 247.38 249.78 244.00 245.27 945,999 -2.12(-0.85%)
Oct 12, 2023 253.63 253.63 245.67 247.39 938,255 -6.43(-2.53%)
Oct 11, 2023 252.74 255.82 249.51 253.81 1,480,661 +2.32(+0.92%)
Oct 10, 2023 249.50 254.71 249.30 251.49 1,285,992 +1.37(+0.55%)
Oct 09, 2023 250.16 251.32 246.26 250.12 1,147,895 -3.01(-1.19%)
Oct 06, 2023 250.47 255.64 249.50 253.13 1,204,959 +1.12(+0.45%)
Oct 05, 2023 254.68 256.03 250.72 252.00 1,229,122 -2.72(-1.07%)
Oct 04, 2023 251.50 255.11 249.80 254.73 1,884,890 +7.64(+3.09%)
Oct 03, 2023 249.80 252.88 246.85 247.09 1,799,733 -3.85(-1.54%)
Oct 02, 2023 252.44 253.40 248.99 250.94 1,226,065 -2.38(-0.94%)
Sep 29, 2023 256.49 257.22 252.33 253.33 1,461,246 -1.15(-0.45%)
Sep 28, 2023 249.66 255.12 249.01 254.48 1,380,829 +5.55(+2.23%)
Sep 27, 2023 253.14 253.62 247.26 248.93 1,251,635 -3.23(-1.28%)
Sep 26, 2023 253.26 255.18 251.05 252.15 1,076,189 -2.32(-0.91%)
Sep 25, 2023 252.00 254.54 253.41 254.48 984,916 +1.53(+0.60%)
Sep 22, 2023 253.47 254.24 251.97 252.95 1,099,344 +0.29(+0.11%)
Sep 21, 2023 256.22 256.39 252.52 252.66 1,215,878 -5.39(-2.09%)
Sep 20, 2023 261.30 262.52 257.81 258.05 870,374 -1.60(-0.62%)
Sep 19, 2023 257.27 259.83 255.76 259.65 1,273,033 +1.46(+0.57%)
Sep 18, 2023 259.42 259.77 257.44 258.19 1,481,390 -1.67(-0.64%)
Sep 15, 2023 266.09 266.09 258.98 259.86 2,637,973 -6.40(-2.40%)
Sep 14, 2023 267.64 268.27 264.71 266.26 1,042,512 -0.39(-0.15%)
Sep 13, 2023 266.23 267.41 263.67 266.64 916,224 -0.27(-0.10%)
Sep 12, 2023 270.22 270.39 265.80 266.91 1,367,378 -4.89(-1.80%)
Sep 11, 2023 270.14 272.78 269.92 271.80 1,042,861 +2.19(+0.81%)
Sep 08, 2023 268.72 271.97 268.58 269.62 1,095,828 +0.29(+0.11%)
Sep 07, 2023 266.71 270.32 265.91 269.33 1,045,450 +2.08(+0.78%)
Sep 06, 2023 268.39 268.39 265.51 267.25 1,090,996 -0.52(-0.19%)
Sep 05, 2023 271.88 272.32 265.90 267.77 1,473,873 -5.19(-1.90%)
Sep 01, 2023 271.36 273.32 270.63 272.96 1,586,518 +3.08(+1.14%)
Aug 31, 2023 268.91 271.19 268.03 269.88 1,500,210 +1.59(+0.59%)
Aug 30, 2023 269.08 270.20 267.88 268.29 950,546 -0.34(-0.13%)
Aug 29, 2023 264.49 268.73 262.83 268.63 1,471,710 +4.07(+1.54%)
Aug 28, 2023 262.78 266.77 262.58 264.56 1,743,132 +1.72(+0.65%)
Aug 25, 2023 267.83 268.23 262.54 262.84 1,488,182 -4.57(-1.71%)
Aug 24, 2023 269.60 271.55 267.05 267.41 935,526 -2.80(-1.04%)
Aug 23, 2023 269.55 271.77 268.76 270.21 1,796,847 +1.63(+0.61%)
Aug 22, 2023 270.30 271.30 266.57 268.58 1,022,891 +0.03(+0.01%)
Aug 21, 2023 268.51 270.28 265.98 268.55 970,897 +0.23(+0.08%)
Aug 18, 2023 264.52 269.15 263.29 268.32 1,450,386 +2.11(+0.79%)
Aug 17, 2023 271.08 272.17 265.76 266.22 1,197,200 -4.40(-1.63%)
Aug 16, 2023 273.51 274.24 270.21 270.62 1,677,075 -2.17(-0.80%)
Aug 15, 2023 272.82 275.47 272.57 272.79 1,036,093 -1.36(-0.49%)
Aug 14, 2023 270.90 274.24 270.04 274.15 1,371,536 +2.88(+1.06%)
Aug 11, 2023 270.86 271.98 269.07 271.27 1,251,771 +0.85(+0.32%)
Aug 10, 2023 269.82 273.61 269.59 270.42 1,122,407 +1.34(+0.50%)
Aug 09, 2023 270.14 271.90 268.95 269.08 1,351,952 -1.29(-0.48%)
Aug 08, 2023 269.56 270.53 266.91 270.37 973,060 -1.50(-0.55%)
Aug 07, 2023 272.54 274.09 270.29 271.86 1,106,593 +0.75(+0.28%)
Aug 04, 2023 273.59 274.52 270.05 271.11 1,229,458 +0.33(+0.12%)
Aug 03, 2023 274.55 275.43 270.24 270.78 1,594,882 -4.41(-1.60%)
Aug 02, 2023 274.92 276.98 273.19 275.19 1,251,026 -2.50(-0.90%)
Aug 01, 2023 273.74 279.09 272.81 277.69 2,031,713 +3.67(+1.34%)
Jul 31, 2023 278.96 279.46 270.23 274.02 1,796,076 -3.59(-1.29%)
Jul 28, 2023 277.36 279.58 276.18 277.61 1,212,827 +3.03(+1.10%)
Jul 27, 2023 279.16 281.26 273.16 274.58 1,906,799 -3.81(-1.37%)
Jul 26, 2023 276.96 278.93 274.85 278.38 2,309,744 +4.90(+1.79%)
Jul 25, 2023 272.64 280.44 272.42 273.49 4,077,027 +7.87(+2.96%)
Jul 24, 2023 266.02 266.39 263.25 265.62 2,296,169 -0.70(-0.26%)
Jul 21, 2023 263.06 267.32 259.37 266.32 2,319,413 +2.38(+0.90%)
Jul 20, 2023 264.69 266.26 263.16 263.94 1,267,343 -1.66(-0.63%)
Jul 19, 2023 265.78 267.88 264.52 265.61 1,398,396 +0.32(+0.12%)
Jul 18, 2023 265.77 268.75 263.45 265.29 1,638,309 -0.14(-0.05%)
Jul 17, 2023 264.75 265.86 263.20 265.43 954,152 +0.78(+0.30%)
Jul 14, 2023 263.95 265.29 261.93 264.65 1,147,420 +0.73(+0.28%)
Jul 13, 2023 261.04 264.06 259.73 263.91 1,164,570 +3.06(+1.17%)
Jul 12, 2023 262.63 263.06 258.92 260.85 926,221 +1.81(+0.70%)
Jul 11, 2023 255.89 259.21 255.41 259.04 777,505 +4.41(+1.73%)
Jul 10, 2023 253.10 257.45 252.92 254.63 1,056,765 +1.50(+0.59%)
Jul 07, 2023 254.30 256.12 252.87 253.13 1,028,140 -1.93(-0.76%)
Jul 06, 2023 252.97 255.40 250.54 255.06 1,312,670 -1.40(-0.54%)
Jul 05, 2023 260.26 260.76 255.65 256.46 2,087,381 -5.30(-2.03%)
Jul 03, 2023 260.58 262.17 259.76 261.76 759,956 -1.38(-0.52%)
Jun 30, 2023 260.15 264.12 259.38 263.14 1,785,037 +4.19(+1.62%)
Jun 29, 2023 253.06 260.02 252.83 258.95 1,423,496 +5.22(+2.06%)
Jun 28, 2023 255.27 258.25 252.27 253.73 1,854,135 -0.66(-0.26%)
Jun 27, 2023 249.72 256.37 249.20 254.39 1,811,689 +4.93(+1.98%)
Jun 26, 2023 247.82 249.71 245.81 249.46 1,119,511 +4.63(+1.89%)
Jun 23, 2023 241.47 245.83 240.27 244.83 1,633,993 +0.75(+0.31%)
Jun 22, 2023 246.65 246.93 243.26 244.07 827,894 -0.99(-0.40%)
Jun 21, 2023 245.76 247.22 243.57 245.06 979,241 -1.08(-0.44%)
Jun 20, 2023 243.13 246.92 242.79 246.15 1,221,369 +0.48(+0.19%)
Jun 16, 2023 248.47 248.47 245.35 245.67 2,265,083 -1.57(-0.63%)
Jun 15, 2023 244.20 248.76 247.24 1,054,693 +18.97(+8.31%)
May 08, 2023 228.18 230.36 227.97 228.26 1,098,446 +0.09(+0.04%)
May 05, 2023 226.53 229.00 226.02 228.17 1,019,745 +3.46(+1.54%)
May 04, 2023 227.22 229.39 223.52 224.71 1,379,314 -4.13(-1.81%)
May 03, 2023 230.72 232.28 228.45 228.84 1,504,036 -0.36(-0.16%)
May 02, 2023 228.39 230.10 226.60 229.20 1,245,166 -0.06(-0.03%)
May 01, 2023 234.43 235.24 229.22 229.26 1,685,775 -5.53(-2.36%)
Apr 28, 2023 230.54 235.87 230.26 234.79 1,942,267 +4.79(+2.08%)
Apr 27, 2023 226.87 230.01 224.80 230.00 1,683,845 +3.75(+1.66%)
Apr 26, 2023 232.83 233.25 225.93 226.25 1,593,854 -5.82(-2.51%)
Apr 25, 2023 235.33 236.39 229.72 232.08 2,579,893 -1.75(-0.75%)
Apr 24, 2023 231.81 234.34 230.61 233.83 2,031,888 +2.89(+1.25%)
Apr 21, 2023 231.08 231.91 228.81 230.94 1,145,875 -0.13(-0.06%)
Apr 20, 2023 230.34 232.43 228.51 231.07 1,228,187 +0.18(+0.08%)
Apr 19, 2023 227.34 231.25 226.38 230.89 1,153,553 +3.48(+1.53%)
Apr 18, 2023 229.38 230.14 226.08 227.41 897,634 -0.62(-0.27%)
Apr 17, 2023 224.06 228.28 223.56 228.03 1,284,068 +4.99(+2.24%)
Apr 14, 2023 224.61 225.94 222.30 223.04 1,023,890 -1.78(-0.79%)
Apr 13, 2023 223.92 225.50 222.75 224.82 1,334,322 +1.65(+0.74%)
Apr 12, 2023 225.82 226.32 222.90 223.17 1,220,072 -0.49(-0.22%)
Apr 11, 2023 222.72 224.54 222.03 223.66 1,108,770 +1.88(+0.85%)
Apr 10, 2023 219.56 221.97 219.33 221.79 1,097,871 +0.40(+0.18%)
Apr 06, 2023 217.68 221.44 217.68 221.39 1,382,197 +1.14(+0.52%)
Apr 05, 2023 219.83 222.08 217.91 220.25 1,377,125 -0.41(-0.18%)
Apr 04, 2023 223.55 225.63 220.31 220.66 1,768,061 -3.36(-1.50%)
Apr 03, 2023 224.36 225.89 222.59 224.02 1,886,502 +1.85(+0.83%)
Mar 31, 2023 215.40 222.68 214.56 222.17 1,501,833 +7.66(+3.57%)
Mar 30, 2023 214.10 214.77 212.66 214.51 1,076,263 +1.68(+0.79%)
Mar 29, 2023 211.75 212.91 209.46 212.83 1,016,910 +3.56(+1.70%)
Mar 28, 2023 211.89 211.89 208.48 209.27 970,124 -2.19(-1.03%)
Mar 27, 2023 211.33 212.27 208.66 211.46 1,033,689 +2.62(+1.25%)
Mar 24, 2023 206.20 210.28 203.43 208.84 2,263,215 +2.19(+1.06%)
Mar 23, 2023 209.38 210.81 203.06 206.64 1,895,295 -2.25(-1.08%)
Mar 22, 2023 216.45 216.47 208.72 208.90 2,602,847 -9.35(-4.28%)
Mar 21, 2023 218.45 220.09 215.07 218.25 1,122,949 +1.23(+0.57%)
Mar 20, 2023 214.95 217.78 214.64 217.01 1,047,193 +2.20(+1.03%)
Mar 17, 2023 217.10 217.60 213.66 214.81 1,777,127 -3.00(-1.38%)
Mar 16, 2023 213.44 218.58 212.46 217.80 1,406,614 +3.76(+1.76%)
Mar 15, 2023 212.48 216.21 211.27 214.05 1,442,378 -0.44(-0.20%)
Mar 14, 2023 213.49 216.20 211.54 214.48 1,488,512 +3.35(+1.59%)
Mar 13, 2023 209.45 215.37 209.44 211.13 1,747,529 -0.49(-0.23%)
Mar 10, 2023 216.20 217.39 210.94 211.63 1,698,187 -3.05(-1.42%)
Mar 09, 2023 219.26 220.56 214.23 214.68 1,520,021 -2.81(-1.29%)
Mar 08, 2023 217.88 219.80 215.97 217.49 1,047,055 -0.47(-0.21%)
Mar 07, 2023 221.46 222.47 216.84 217.95 1,325,407 -3.92(-1.77%)
Mar 06, 2023 226.33 227.89 221.88 221.88 1,883,304 -3.82(-1.69%)
Mar 03, 2023 223.71 226.18 221.62 225.70 1,312,698 +4.27(+1.93%)
Mar 02, 2023 214.25 222.58 213.75 221.43 1,365,877 +4.95(+2.29%)
Mar 01, 2023 216.47 218.37 215.12 216.48 1,533,056 -2.31(-1.06%)
Feb 28, 2023 218.71 221.16 217.98 218.79 1,695,059 -0.58(-0.27%)
Feb 27, 2023 221.21 222.07 218.32 219.38 1,187,664 +0.85(+0.39%)
Feb 24, 2023 216.47 219.05 214.16 218.53 1,439,733 -1.35(-0.61%)
Feb 23, 2023 219.84 220.99 216.29 219.87 1,743,282 +0.41(+0.19%)
Feb 22, 2023 221.58 221.70 218.86 219.46 2,372,999 -0.58(-0.26%)
Feb 21, 2023 223.23 224.10 218.46 220.04 2,359,687 -4.69(-2.09%)
Feb 17, 2023 222.93 224.96 221.06 224.73 1,617,957 +0.84(+0.37%)
Feb 16, 2023 224.75 227.41 223.66 223.90 1,737,180 -5.44(-2.37%)
Feb 15, 2023 228.36 230.82 226.01 229.34 1,934,215 +0.69(+0.30%)
Feb 14, 2023 228.65 230.61 226.75 228.65 1,264,225 -1.11(-0.48%)
Feb 13, 2023 228.26 232.34 227.59 229.76 1,598,475 +2.55(+1.12%)
Feb 10, 2023 226.89 228.95 225.64 227.21 1,473,018 -1.01(-0.44%)
Feb 09, 2023 233.24 235.36 227.54 228.21 1,245,915 -3.94(-1.70%)
Feb 08, 2023 228.98 234.24 228.10 232.16 1,286,709 -2.89(-1.23%)
Feb 07, 2023 237.60 238.94 231.14 235.04 2,186,412 -4.53(-1.89%)
Feb 06, 2023 237.45 240.72 236.02 239.57 1,361,776 +1.28(+0.54%)
Feb 03, 2023 238.34 239.53 236.67 238.29 1,716,304 -3.57(-1.48%)
Feb 02, 2023 240.48 244.22 238.93 241.86 1,702,272 +2.10(+0.88%)
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.