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 16, 2024 315.96 316.35 313.14 314.02 1,139,692 -1.63(-0.52%)
May 15, 2024 315.63 319.12 314.89 315.65 1,512,488 +2.31(+0.74%)
May 14, 2024 314.80 315.40 311.23 313.34 2,201,036 -1.82(-0.58%)
May 13, 2024 320.77 322.26 314.93 315.16 1,156,313 -4.98(-1.56%)
May 10, 2024 321.27 321.55 318.99 320.13 1,078,186 +0.41(+0.13%)
May 09, 2024 318.29 320.14 316.63 319.73 1,290,428 +1.45(+0.45%)
May 08, 2024 317.29 319.23 316.75 318.28 935,329 +0.25(+0.08%)
May 07, 2024 314.62 319.11 313.87 318.03 1,824,492 +3.75(+1.19%)
May 06, 2024 312.93 314.78 310.96 314.28 1,537,401 +3.68(+1.19%)
May 03, 2024 314.74 314.86 310.25 310.60 2,032,393 +6.82(+2.25%)
May 02, 2024 303.96 305.56 299.96 303.77 1,524,490 +1.12(+0.37%)
May 01, 2024 300.51 307.04 297.69 302.65 1,959,011 +3.72(+1.24%)
Apr 30, 2024 304.63 304.63 298.43 298.93 1,783,431 -6.47(-2.12%)
Apr 29, 2024 306.81 309.07 304.22 305.40 1,873,340 -0.36(-0.12%)
Apr 26, 2024 305.50 309.21 305.21 305.76 1,824,385 +1.64(+0.54%)
Apr 25, 2024 302.58 306.85 299.14 304.12 2,009,393 +1.08(+0.36%)
Apr 24, 2024 301.13 303.50 299.68 303.04 2,292,119 +1.37(+0.45%)
Apr 23, 2024 297.16 303.98 293.88 301.68 4,436,532 -6.88(-2.23%)
Apr 22, 2024 305.44 311.29 304.23 308.56 1,641,752 +3.29(+1.08%)
Apr 19, 2024 310.14 310.45 304.68 305.27 1,566,887 -3.41(-1.11%)
Apr 18, 2024 310.78 312.53 306.96 308.68 1,130,037 -0.78(-0.25%)
Apr 17, 2024 310.09 310.70 307.14 309.46 1,527,343 +1.78(+0.58%)
Apr 16, 2024 309.88 311.20 306.24 307.68 1,444,002 -5.58(-1.78%)
Apr 15, 2024 321.32 321.32 312.71 313.26 1,749,173 -4.27(-1.35%)
Apr 12, 2024 316.88 318.53 314.34 317.53 1,283,064 -1.67(-0.52%)
Apr 11, 2024 321.76 321.76 318.57 319.20 1,326,410 -1.24(-0.39%)
Apr 10, 2024 326.66 328.29 320.29 320.43 1,566,669 -13.36(-4.00%)
Apr 09, 2024 335.89 336.12 326.58 333.79 791,733 +2.25(+0.68%)
Apr 08, 2024 331.73 332.79 330.19 331.55 1,100,214 +0.45(+0.14%)
Apr 05, 2024 330.32 331.77 328.63 331.10 872,234 +1.99(+0.60%)
Apr 04, 2024 336.88 339.23 327.92 329.12 1,319,694 -4.42(-1.33%)
Apr 03, 2024 332.75 334.74 331.42 333.54 1,097,610 +0.33(+0.10%)
Apr 02, 2024 334.07 334.24 330.85 333.20 1,611,768 -4.19(-1.24%)
Apr 01, 2024 345.66 345.68 337.05 337.40 994,426 -9.15(-2.64%)
Mar 28, 2024 345.80 347.59 343.85 346.55 997,352 +0.44(+0.13%)
Mar 27, 2024 344.22 346.26 343.29 346.11 960,675 +4.88(+1.43%)
Mar 26, 2024 341.46 343.69 341.02 341.23 1,129,775 +0.00(+0.00%)
Mar 25, 2024 340.51 341.75 339.36 341.23 1,171,398 -0.87(-0.25%)
Mar 22, 2024 346.22 346.22 341.89 342.10 891,305 -4.35(-1.26%)
Mar 21, 2024 342.25 346.83 339.24 346.44 1,335,231 +6.17(+1.81%)
Mar 20, 2024 337.02 342.07 335.37 340.28 1,225,445 +4.46(+1.33%)
Mar 19, 2024 335.59 336.61 334.07 335.82 920,863 +1.31(+0.39%)
Mar 18, 2024 337.04 337.57 333.94 334.51 1,085,611 +0.61(+0.18%)
Mar 15, 2024 330.68 337.18 330.07 333.90 1,627,463 -0.26(-0.08%)
Mar 14, 2024 335.77 337.96 331.64 334.16 1,420,343 -1.89(-0.56%)
Mar 13, 2024 340.94 341.23 332.84 336.05 1,839,348 -5.88(-1.72%)
Mar 12, 2024 339.85 342.51 338.38 341.93 1,308,052 +2.31(+0.68%)
Mar 11, 2024 339.52 339.87 335.17 339.62 994,973 -0.30(-0.09%)
Mar 08, 2024 345.28 346.92 339.30 339.92 1,300,477 -3.96(-1.15%)
Mar 07, 2024 343.22 345.36 339.23 343.88 1,584,968 +8.15(+2.43%)
Mar 06, 2024 335.52 336.68 333.45 335.73 1,100,118 +3.20(+0.96%)
Mar 05, 2024 334.90 338.73 331.50 332.53 1,280,707 -3.81(-1.13%)
Mar 04, 2024 333.55 336.73 333.38 336.34 1,148,690 +1.87(+0.56%)
Mar 01, 2024 329.55 335.18 328.21 334.47 1,600,015 +3.19(+0.96%)
Feb 29, 2024 330.11 332.08 328.99 331.28 1,856,711 +2.34(+0.71%)
Feb 28, 2024 326.62 329.98 325.06 328.94 1,343,357 +1.96(+0.60%)
Feb 27, 2024 324.27 327.35 322.65 326.98 1,437,229 +5.20(+1.62%)
Feb 26, 2024 321.30 323.77 320.79 321.78 1,535,608 +0.48(+0.15%)
Feb 23, 2024 320.02 322.13 319.08 321.30 1,390,939 +2.12(+0.66%)
Feb 22, 2024 313.59 319.79 313.14 319.18 1,025,293 +6.30(+2.01%)
Feb 21, 2024 310.37 313.35 309.25 312.88 1,101,908 +3.02(+0.97%)
Feb 20, 2024 306.60 310.61 305.01 309.86 1,002,649 +2.17(+0.71%)
Feb 16, 2024 310.43 311.49 307.40 307.69 1,706,831 -3.41(-1.10%)
Feb 15, 2024 311.60 312.97 310.17 311.11 981,801 +1.47(+0.48%)
Feb 14, 2024 307.58 310.45 306.05 309.63 949,929 +3.80(+1.24%)
Feb 13, 2024 304.28 306.86 300.63 305.83 979,370 -3.20(-1.03%)
Feb 12, 2024 310.56 311.86 308.83 309.03 996,083 -1.31(-0.42%)
Feb 09, 2024 310.82 311.59 308.00 310.34 916,628 -0.41(-0.13%)
Feb 08, 2024 309.71 311.02 306.09 310.75 1,265,645 +2.28(+0.74%)
Feb 07, 2024 308.72 311.58 308.10 308.47 1,836,788 +1.97(+0.64%)
Feb 06, 2024 303.13 306.68 302.53 306.50 1,524,205 +3.38(+1.11%)
Feb 05, 2024 305.72 306.66 301.51 303.12 2,277,736 -5.48(-1.77%)
Feb 02, 2024 304.95 310.17 303.08 308.60 1,533,306 +0.91(+0.29%)
Feb 01, 2024 303.52 308.14 301.01 307.69 1,509,874 +4.68(+1.54%)
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%)
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.