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

Sherwin-Williams (NY:SHW)

339.75 -5.90 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 347.23 348.11 339.11 339.75 1,305,151 -5.90(-1.71%)
Mar 27, 2025 346.00 347.34 342.89 345.65 2,058,128 +1.23(+0.36%)
Mar 26, 2025 342.00 345.77 340.05 344.42 1,502,106 +3.26(+0.96%)
Mar 25, 2025 341.86 343.72 338.99 341.16 1,180,501 -1.55(-0.45%)
Mar 24, 2025 339.72 343.35 336.11 342.71 1,847,691 +8.30(+2.48%)
Mar 21, 2025 332.93 336.27 327.86 334.41 3,478,416 -1.62(-0.48%)
Mar 20, 2025 332.73 341.98 332.73 336.03 2,158,461 +1.11(+0.33%)
Mar 19, 2025 334.62 336.93 330.15 334.92 2,112,256 -0.61(-0.18%)
Mar 18, 2025 339.22 341.50 334.89 335.53 1,645,303 -6.72(-1.96%)
Mar 17, 2025 339.60 344.23 337.62 342.25 1,760,278 +0.47(+0.14%)
Mar 14, 2025 343.95 345.30 339.19 341.78 1,860,063 -0.32(-0.09%)
Mar 13, 2025 350.61 354.62 341.53 342.10 1,959,516 -7.73(-2.21%)
Mar 12, 2025 357.19 357.25 348.68 349.83 1,418,801 -3.19(-0.90%)
Mar 11, 2025 358.00 359.75 351.12 353.02 2,001,745 -4.76(-1.33%)
Mar 10, 2025 355.90 364.23 354.89 357.78 2,444,070 -5.84(-1.61%)
Mar 07, 2025 361.98 365.11 355.46 363.62 2,024,501 +3.54(+0.98%)
Mar 06, 2025 358.19 364.99 356.96 360.08 2,101,314 -2.24(-0.62%)
Mar 05, 2025 356.56 363.17 355.28 362.32 2,000,241 +7.04(+1.98%)
Mar 04, 2025 355.56 360.54 353.13 355.28 2,564,378 -1.45(-0.41%)
Mar 03, 2025 364.27 364.27 354.72 356.73 2,607,277 -5.54(-1.53%)
Feb 28, 2025 359.21 362.87 357.09 362.27 2,799,226 +6.76(+1.90%)
Feb 27, 2025 358.65 362.20 355.20 355.51 2,468,389 -4.08(-1.13%)
Feb 26, 2025 356.44 364.94 355.00 359.59 2,438,214 +6.56(+1.86%)
Feb 25, 2025 346.09 355.57 345.10 353.03 2,063,347 +9.16(+2.66%)
Feb 24, 2025 346.76 347.35 343.02 343.87 2,442,116 -0.70(-0.20%)
Feb 21, 2025 352.73 353.15 342.32 344.57 2,871,816 -5.45(-1.56%)
Feb 20, 2025 350.87 351.25 348.44 350.02 2,041,791 -1.83(-0.52%)
Feb 19, 2025 347.75 352.21 347.39 351.85 2,042,653 -1.14(-0.32%)
Feb 18, 2025 357.70 357.71 350.79 352.99 1,498,620 -3.87(-1.08%)
Feb 14, 2025 362.18 366.45 356.32 356.86 1,871,974 -4.27(-1.18%)
Feb 13, 2025 359.00 361.88 354.55 361.13 1,907,316 +5.63(+1.58%)
Feb 12, 2025 353.00 357.72 348.46 355.50 1,095,017 -5.87(-1.62%)
Feb 11, 2025 360.10 364.71 359.09 361.37 1,111,179 +2.21(+0.62%)
Feb 10, 2025 362.97 362.97 355.94 359.16 1,263,221 -1.41(-0.39%)
Feb 07, 2025 363.94 364.61 357.32 360.57 951,125 -4.65(-1.27%)
Feb 06, 2025 367.72 368.18 362.80 365.22 970,303 +0.74(+0.20%)
Feb 05, 2025 360.31 365.42 356.68 364.48 1,619,496 +6.89(+1.93%)
Feb 04, 2025 356.16 358.27 353.13 357.59 1,783,168 -0.05(-0.01%)
Feb 03, 2025 352.43 362.75 349.50 357.64 1,641,763 -0.52(-0.15%)
Jan 31, 2025 365.73 366.68 356.55 358.16 1,870,882 -7.39(-2.02%)
Jan 30, 2025 362.33 370.00 355.56 365.55 3,417,479 +5.14(+1.43%)
Jan 29, 2025 362.60 365.42 359.00 360.41 1,612,379 -3.76(-1.03%)
Jan 28, 2025 363.48 365.27 359.38 364.17 1,338,849 +0.00(+0.00%)
Jan 27, 2025 360.02 364.70 357.16 364.17 1,270,508 +4.02(+1.12%)
Jan 24, 2025 363.01 366.28 358.69 360.15 1,335,393 -0.96(-0.27%)
Jan 23, 2025 358.60 361.64 355.99 361.11 800,019 +3.37(+0.94%)
Jan 22, 2025 361.84 362.85 356.58 357.74 1,181,521 -3.78(-1.05%)
Jan 21, 2025 359.01 361.82 356.90 361.52 1,807,403 +7.54(+2.13%)
Jan 17, 2025 360.10 366.96 353.04 353.98 2,392,512 -0.19(-0.05%)
Jan 16, 2025 346.44 355.25 344.52 354.17 1,469,673 +7.24(+2.09%)
Jan 15, 2025 352.16 354.03 344.23 346.93 1,741,166 +5.29(+1.55%)
Jan 14, 2025 336.54 343.01 336.40 341.64 1,501,388 +5.52(+1.64%)
Jan 13, 2025 329.72 336.42 327.44 336.12 1,442,746 +5.96(+1.81%)
Jan 10, 2025 330.01 333.35 328.00 330.16 1,685,155 -7.38(-2.19%)
Jan 08, 2025 335.17 337.61 332.20 337.54 1,413,804 +3.14(+0.94%)
Jan 07, 2025 336.02 342.77 331.47 334.40 1,625,931 -3.42(-1.01%)
Jan 06, 2025 337.68 341.75 337.02 337.82 1,841,151 +1.28(+0.38%)
Jan 03, 2025 334.63 338.20 333.04 336.54 1,636,100 +3.38(+1.01%)
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.