Skip to main content

Sherwin-Williams (NY: SHW )

388.30 +4.98 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -9.47(-2.44%)
Nov 14, 2024 386.31 388.79 385.34 388.46 1,276,622 +1.17(+0.30%)
Nov 13, 2024 385.05 389.61 383.52 387.29 1,172,725 +3.62(+0.94%)
Nov 12, 2024 391.99 391.99 383.33 383.67 1,146,276 -5.58(-1.43%)
Nov 11, 2024 386.76 391.51 386.76 389.25 1,172,607 +2.58(+0.67%)
Nov 08, 2024 384.98 389.74 381.31 386.67 2,209,493 +2.67(+0.70%)
Nov 07, 2024 384.50 389.19 382.17 384.00 16,521,786 +3.27(+0.86%)
Nov 06, 2024 379.87 383.43 375.28 380.73 4,691,307 +2.52(+0.67%)
Nov 05, 2024 373.83 379.73 373.76 378.21 2,582,524 +3.81(+1.02%)
Nov 04, 2024 382.20 383.70 369.17 374.40 5,565,693 +16.43(+4.59%)
Nov 01, 2024 361.34 363.99 357.59 357.97 1,093,808 -0.80(-0.22%)
Oct 31, 2024 359.76 362.16 358.62 358.77 949,892 -3.12(-0.86%)
Oct 30, 2024 362.32 365.76 361.63 361.89 1,333,980 +0.27(+0.07%)
Oct 29, 2024 358.87 363.75 358.87 361.62 1,044,349 -1.65(-0.45%)
Oct 28, 2024 363.19 366.10 360.57 363.27 1,002,169 +4.23(+1.18%)
Oct 25, 2024 361.62 365.04 358.63 359.04 1,121,962 -2.55(-0.71%)
Oct 24, 2024 360.14 363.15 359.96 361.59 1,386,230 -1.13(-0.31%)
Oct 23, 2024 358.12 366.07 357.77 362.72 1,847,809 +1.34(+0.37%)
Oct 22, 2024 378.89 389.00 361.00 361.38 4,720,436 -20.37(-5.34%)
Oct 21, 2024 386.45 388.02 380.93 381.75 1,351,113 -6.61(-1.70%)
Oct 18, 2024 391.00 391.00 387.26 388.36 1,280,309 -0.72(-0.19%)
Oct 17, 2024 390.38 392.30 387.51 389.08 1,080,749 -0.31(-0.08%)
Oct 16, 2024 388.23 391.19 388.23 389.39 777,187 +0.84(+0.22%)
Oct 15, 2024 386.65 392.57 384.56 388.55 1,037,139 +4.39(+1.14%)
Oct 14, 2024 378.90 385.01 377.35 384.16 849,496 +5.17(+1.36%)
Oct 11, 2024 377.31 379.07 375.82 378.99 945,378 +2.54(+0.67%)
Oct 10, 2024 376.32 378.70 374.36 376.45 975,496 -2.51(-0.66%)
Oct 09, 2024 375.32 379.17 374.13 378.96 834,023 +5.56(+1.49%)
Oct 08, 2024 370.00 375.34 369.08 373.40 1,013,410 +5.62(+1.53%)
Oct 07, 2024 366.00 369.03 363.85 367.78 805,383 -3.52(-0.95%)
Oct 04, 2024 374.52 374.52 368.25 371.30 883,708 -1.80(-0.48%)
Oct 03, 2024 377.27 377.27 372.32 373.10 713,770 -5.06(-1.34%)
Oct 02, 2024 377.45 380.54 376.30 378.16 794,323 -2.42(-0.64%)
Oct 01, 2024 383.06 383.81 377.71 380.58 1,255,647 -1.09(-0.29%)
Sep 30, 2024 382.43 383.49 376.61 381.67 1,706,741 -1.06(-0.28%)
Sep 27, 2024 383.49 385.25 380.61 382.73 1,325,924 -1.20(-0.31%)
Sep 26, 2024 380.32 385.23 379.95 383.93 981,655 +2.75(+0.72%)
Sep 25, 2024 383.43 383.43 379.03 381.18 759,409 -0.38(-0.10%)
Sep 24, 2024 380.25 383.70 379.74 381.56 1,079,165 -0.31(-0.08%)
Sep 23, 2024 379.14 382.40 377.50 381.87 1,213,734 +3.35(+0.89%)
Sep 20, 2024 378.68 379.52 375.71 378.52 2,543,546 -1.23(-0.32%)
Sep 19, 2024 380.00 380.99 376.29 379.75 1,069,254 +4.44(+1.18%)
Sep 18, 2024 378.59 379.64 374.39 375.31 1,172,862 -2.69(-0.71%)
Sep 17, 2024 380.26 382.83 377.10 378.00 830,387 -1.06(-0.28%)
Sep 16, 2024 377.02 380.13 375.90 379.06 1,154,326 +3.66(+0.97%)
Sep 13, 2024 375.00 378.86 374.56 375.40 1,006,430 +1.43(+0.38%)
Sep 12, 2024 371.15 374.26 367.82 373.97 902,620 +2.37(+0.64%)
Sep 11, 2024 369.83 372.03 360.23 371.60 1,743,833 -0.25(-0.07%)
Sep 10, 2024 365.61 372.34 364.17 371.85 1,480,871 +7.95(+2.18%)
Sep 09, 2024 362.85 364.71 360.85 363.90 1,169,683 +3.07(+0.85%)
Sep 06, 2024 360.56 364.31 357.91 360.83 1,171,251 +0.75(+0.21%)
Sep 05, 2024 363.12 363.44 358.01 360.08 874,304 -2.62(-0.72%)
Sep 04, 2024 363.55 365.64 361.46 362.70 990,286 -1.05(-0.29%)
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.