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

Sherwin-Williams (NY: SHW )

314.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2021 278.87 279.13 275.73 275.87 1,484,722 -2.18(-0.78%)
May 27, 2021 278.43 280.58 277.87 278.05 2,771,436 +0.13(+0.05%)
May 26, 2021 278.33 279.34 277.42 277.93 987,593 +0.05(+0.02%)
May 25, 2021 277.79 278.94 276.88 277.88 858,411 +0.60(+0.22%)
May 24, 2021 276.18 277.98 275.07 277.27 948,904 +1.79(+0.65%)
May 21, 2021 276.28 279.59 275.20 275.48 1,478,337 +0.52(+0.19%)
May 20, 2021 272.81 277.75 272.45 274.96 1,057,685 +1.82(+0.67%)
May 19, 2021 272.50 274.02 269.20 273.14 1,067,519 -1.85(-0.67%)
May 18, 2021 276.01 278.19 274.66 274.99 1,065,589 -1.03(-0.37%)
May 17, 2021 278.15 279.27 274.69 276.01 1,306,444 -1.81(-0.65%)
May 14, 2021 279.04 280.93 277.33 277.82 1,009,549 +0.27(+0.10%)
May 13, 2021 272.92 278.72 272.08 277.55 1,090,933 +5.80(+2.13%)
May 12, 2021 276.28 278.55 271.66 271.75 1,925,580 -5.83(-2.10%)
May 11, 2021 278.77 279.05 275.00 277.58 1,281,392 -2.73(-0.97%)
May 10, 2021 280.36 284.57 279.73 280.31 1,541,966 +1.38(+0.49%)
May 07, 2021 276.51 279.45 274.83 278.93 914,574 +1.79(+0.64%)
May 06, 2021 275.70 278.07 275.38 277.14 1,097,181 +2.05(+0.74%)
May 05, 2021 276.20 276.84 272.34 275.09 1,090,925 -0.21(-0.08%)
May 04, 2021 268.52 275.40 268.06 275.31 1,693,315 +5.43(+2.01%)
May 03, 2021 267.05 271.38 266.62 269.88 1,126,819 +3.92(+1.48%)
Apr 30, 2021 264.73 266.69 263.66 265.95 1,317,277 +0.42(+0.16%)
Apr 29, 2021 262.97 266.25 262.26 265.54 1,736,261 +4.35(+1.67%)
Apr 28, 2021 262.65 263.63 260.35 261.19 1,328,517 -0.51(-0.20%)
Apr 27, 2021 257.81 262.55 255.28 261.70 1,584,629 -0.05(-0.02%)
Apr 26, 2021 266.32 267.05 261.22 261.75 1,266,310 -4.25(-1.60%)
Apr 23, 2021 263.24 266.51 261.34 266.00 1,141,908 +4.07(+1.55%)
Apr 22, 2021 263.08 264.36 260.25 261.93 1,085,101 -1.19(-0.45%)
Apr 21, 2021 260.88 263.73 260.58 263.13 1,203,140 +3.61(+1.39%)
Apr 20, 2021 258.56 261.96 257.49 259.51 1,088,479 +1.59(+0.62%)
Apr 19, 2021 258.10 260.14 255.17 257.92 1,191,748 -1.28(-0.49%)
Apr 16, 2021 251.31 261.54 251.10 259.20 2,196,904 +9.50(+3.80%)
Apr 15, 2021 248.47 250.85 248.44 249.71 1,216,335 +2.03(+0.82%)
Apr 14, 2021 249.57 250.09 247.41 247.68 917,131 -2.29(-0.92%)
Apr 13, 2021 250.15 250.88 248.85 249.97 714,761 -0.19(-0.07%)
Apr 12, 2021 248.34 251.69 247.67 250.15 1,046,778 +2.24(+0.91%)
Apr 09, 2021 246.85 248.01 245.44 247.91 1,600,360 +1.76(+0.71%)
Apr 08, 2021 244.44 247.60 243.85 246.15 1,272,686 +1.73(+0.71%)
Apr 07, 2021 251.44 252.18 243.12 244.42 1,794,630 -7.04(-2.80%)
Apr 06, 2021 247.70 252.08 246.98 251.47 1,965,628 +2.96(+1.19%)
Apr 05, 2021 244.41 249.09 242.98 248.50 1,411,947 +5.97(+2.46%)
Apr 01, 2021 239.22 243.53 237.60 242.53 1,518,597 +3.64(+1.52%)
Mar 31, 2021 241.56 242.67 238.88 238.89 1,360,694 -2.66(-1.10%)
Mar 30, 2021 243.89 244.03 240.24 241.55 1,116,893 -3.27(-1.33%)
Mar 29, 2021 245.69 248.60 243.23 244.82 1,125,247 -0.88(-0.36%)
Mar 26, 2021 239.33 246.01 238.62 245.69 1,741,438 +6.41(+2.68%)
Mar 25, 2021 234.13 239.94 233.11 239.28 1,473,544 +4.88(+2.08%)
Mar 24, 2021 233.61 237.15 233.61 234.41 1,304,339 -0.58(-0.25%)
Mar 23, 2021 233.73 238.95 233.56 234.99 1,850,982 +1.85(+0.79%)
Mar 22, 2021 228.65 233.68 228.32 233.14 1,089,837 +4.53(+1.98%)
Mar 19, 2021 229.34 231.13 228.47 228.61 2,913,828 -1.26(-0.55%)
Mar 18, 2021 229.45 231.87 226.20 229.87 1,426,512 -0.72(-0.31%)
Mar 17, 2021 232.34 232.63 229.37 230.59 1,106,658 -1.52(-0.65%)
Mar 16, 2021 232.26 233.32 230.21 232.11 1,307,382 +0.03(+0.01%)
Mar 15, 2021 229.22 232.08 228.03 232.08 842,446 +2.86(+1.25%)
Mar 12, 2021 227.20 230.03 226.61 229.22 1,264,759 +1.34(+0.59%)
Mar 11, 2021 228.37 230.49 227.66 227.88 1,490,390 -0.68(-0.30%)
Mar 10, 2021 229.55 232.95 228.13 228.56 1,741,062 +0.02(+0.01%)
Mar 09, 2021 224.47 230.68 224.16 228.54 2,386,664 +5.80(+2.61%)
Mar 08, 2021 219.56 227.47 219.15 222.74 2,030,371 +4.02(+1.84%)
Mar 05, 2021 214.77 219.11 212.74 218.72 2,148,917 +5.22(+2.45%)
Mar 04, 2021 217.24 218.87 211.76 213.50 2,163,289 -4.42(-2.03%)
Mar 03, 2021 223.65 224.62 217.79 217.92 1,675,176 -5.33(-2.39%)
Mar 02, 2021 223.74 225.54 221.54 223.25 1,526,754 -1.35(-0.60%)
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.