Indicators

Sherwin-Williams (NY: SHW )

303.80 +1.75 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	112.02	114.20	111.86	112.34	2,496,379	+0.31(+0.28%)
Sep 28, 2017	109.27	112.21	109.19	112.03	3,397,364	+2.26(+2.06%)
Sep 27, 2017			108.52	109.77	1,830,048	-0.72(-0.65%)
Sep 26, 2017	111.39	112.95	110.12	110.49	2,732,903	+0.04(+0.04%)
Sep 25, 2017	109.00	110.74	108.94	110.44	1,659,587	+0.70(+0.64%)
Sep 22, 2017	109.84	109.92	107.96	109.74	1,817,213	+0.05(+0.04%)
Sep 21, 2017	108.97	110.34	108.84	109.69	2,212,896	+0.81(+0.74%)
Sep 20, 2017	107.85	109.14	107.49	108.89	2,432,818	+1.35(+1.26%)
Sep 19, 2017	107.06	107.98	106.61	107.54	2,274,086	+0.95(+0.89%)
Sep 18, 2017	107.16	107.16	106.19	106.58	2,068,172	-0.40(-0.37%)
Sep 15, 2017	108.65	108.65	106.89	106.99	3,061,230	-1.74(-1.60%)
Sep 14, 2017	108.84	109.21	108.17	108.73	1,526,119	-0.12(-0.11%)
Sep 13, 2017	109.90	110.41	108.59	108.85	1,177,092	-1.08(-0.98%)
Sep 12, 2017	109.35	110.57	109.25	109.93	1,798,237	+0.89(+0.81%)
Sep 11, 2017	108.75	109.04	107.84	109.04	2,012,247	+0.93(+0.86%)
Sep 08, 2017	106.66	108.33	105.51	108.11	2,317,109	+1.57(+1.47%)
Sep 07, 2017	107.49	107.61	105.95	106.54	1,674,538	-1.07(-0.99%)
Sep 06, 2017	108.29	108.77	107.19	107.61	1,632,241	-0.63(-0.58%)
Sep 05, 2017	107.69	109.60	107.48	108.24	2,001,869	+0.43(+0.40%)

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.