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

Sherwin-Williams (NY: SHW )

346.52 +1.68 (+0.49%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 343.80 346.52 342.03 346.52 445,858 +1.68(+0.49%)
Dec 23, 2024 344.35 345.81 340.76 344.84 1,083,331 -0.63(-0.18%)
Dec 20, 2024 339.74 349.35 339.30 345.47 3,294,828 +2.65(+0.77%)
Dec 19, 2024 348.99 349.91 342.18 342.82 1,424,797 -5.84(-1.67%)
Dec 18, 2024 361.58 364.56 348.35 348.66 2,306,251 -14.13(-3.89%)
Dec 17, 2024 363.47 368.58 362.54 362.79 1,292,400 -2.24(-0.61%)
Dec 16, 2024 366.20 368.27 363.96 365.03 1,486,579 +0.53(+0.15%)
Dec 13, 2024 367.18 367.23 362.45 364.50 1,118,838 -2.35(-0.64%)
Dec 12, 2024 370.71 370.96 366.33 366.85 1,219,266 -5.09(-1.37%)
Dec 11, 2024 373.94 374.63 370.51 371.94 1,302,369 +0.34(+0.09%)
Dec 10, 2024 375.36 375.83 370.61 371.60 1,808,569 -4.85(-1.29%)
Dec 09, 2024 385.40 385.90 375.47 376.45 2,337,475 -8.51(-2.21%)
Dec 06, 2024 387.76 389.68 384.46 384.96 1,909,971 -0.28(-0.07%)
Dec 05, 2024 390.42 391.52 384.48 385.24 1,400,430 -6.83(-1.74%)
Dec 04, 2024 394.81 394.89 390.77 392.07 1,213,913 -3.25(-0.82%)
Dec 03, 2024 395.74 398.00 390.37 395.32 1,016,883 -0.26(-0.07%)
Dec 02, 2024 396.05 398.50 392.66 395.58 1,538,705 -1.82(-0.46%)
Nov 29, 2024 397.52 398.77 393.63 397.40 1,373,231 +3.44(+0.87%)
Nov 27, 2024 397.73 400.42 393.90 393.96 2,249,090 -2.18(-0.55%)
Nov 26, 2024 399.76 400.03 395.15 396.14 1,889,320 -3.57(-0.89%)
Nov 25, 2024 392.00 400.31 389.71 399.71 3,291,928 +11.41(+2.94%)
Nov 22, 2024 385.00 388.44 382.95 388.30 1,619,934 +4.98(+1.30%)
Nov 21, 2024 373.09 383.42 369.49 383.32 2,588,473 +11.66(+3.14%)
Nov 20, 2024 374.00 374.00 367.35 371.66 1,440,809 -1.84(-0.49%)
Nov 19, 2024 372.40 375.13 367.37 373.50 1,671,727 -1.85(-0.49%)
Nov 18, 2024 379.01 382.87 373.05 375.35 1,511,966 -3.64(-0.96%)
Nov 15, 2024 385.70 388.65 378.78 378.99 1,722,808 -8.75(-2.26%)
Nov 14, 2024 385.60 388.07 384.63 387.75 1,278,976 +1.17(+0.30%)
Nov 13, 2024 384.34 388.89 382.81 386.58 1,174,887 +3.61(+0.94%)
Nov 12, 2024 391.27 391.27 382.62 382.96 1,148,389 -5.57(-1.43%)
Nov 11, 2024 386.05 390.79 386.05 388.53 1,174,769 +2.58(+0.67%)
Nov 08, 2024 384.27 389.02 380.61 385.96 2,213,567 +2.67(+0.70%)
Nov 07, 2024 383.79 388.47 381.47 383.29 16,552,252 +3.26(+0.86%)
Nov 06, 2024 379.17 382.72 374.59 380.03 4,699,957 +2.51(+0.67%)
Nov 05, 2024 373.14 379.03 373.07 377.51 2,587,286 +3.80(+1.02%)
Nov 04, 2024 381.50 382.99 368.49 373.71 5,575,956 +16.40(+4.59%)
Nov 01, 2024 360.68 363.32 356.93 357.31 1,095,825 -0.80(-0.22%)
Oct 31, 2024 359.10 361.49 357.96 358.11 951,643 -3.11(-0.86%)
Oct 30, 2024 361.65 365.09 360.96 361.22 1,336,439 +0.27(+0.07%)
Oct 29, 2024 358.21 363.08 358.21 360.95 1,046,274 -1.65(-0.45%)
Oct 28, 2024 362.52 365.43 359.91 362.60 1,004,017 +4.22(+1.18%)
Oct 25, 2024 360.95 364.37 357.97 358.38 1,124,030 -2.54(-0.71%)
Oct 24, 2024 359.48 362.48 359.30 360.92 1,388,786 -1.13(-0.31%)
Oct 23, 2024 357.46 365.40 357.11 362.05 1,851,216 +1.34(+0.37%)
Oct 22, 2024 378.19 388.28 360.34 360.71 4,729,140 -20.33(-5.34%)
Oct 21, 2024 385.74 387.31 380.23 381.05 1,353,604 -6.60(-1.70%)
Oct 18, 2024 390.28 390.28 386.55 387.64 1,282,669 -0.72(-0.19%)
Oct 17, 2024 389.66 391.58 386.80 388.36 1,082,741 -0.31(-0.08%)
Oct 16, 2024 387.51 390.48 387.51 388.67 778,620 +0.84(+0.22%)
Oct 15, 2024 385.94 391.85 383.85 387.83 1,039,051 +4.38(+1.14%)
Oct 14, 2024 378.20 384.30 376.65 383.45 851,062 +5.16(+1.36%)
Oct 11, 2024 376.62 378.37 375.13 378.29 947,121 +2.53(+0.67%)
Oct 10, 2024 375.63 378.01 373.67 375.76 977,294 -2.50(-0.66%)
Oct 09, 2024 374.63 378.47 373.44 378.26 835,560 +5.55(+1.49%)
Oct 08, 2024 369.32 374.65 368.40 372.71 1,015,278 +5.61(+1.53%)
Oct 07, 2024 365.33 368.35 363.18 367.10 806,868 -3.51(-0.95%)
Oct 04, 2024 373.83 373.83 367.57 370.62 885,337 -1.80(-0.48%)
Oct 03, 2024 376.58 376.58 371.63 372.41 715,086 -5.05(-1.34%)
Oct 02, 2024 376.75 379.83 375.61 377.46 795,787 -2.42(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.