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

Sherwin-Williams (NY:SHW)

358.81 +3.06 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 354.91 359.12 352.46 358.81 2,511,952 +3.06(+0.86%)
May 29, 2025 356.62 357.60 352.90 355.75 726,443 +1.02(+0.29%)
May 28, 2025 358.80 359.20 354.63 354.73 792,382 -4.59(-1.28%)
May 27, 2025 357.42 360.08 354.14 359.32 1,260,221 +6.81(+1.93%)
May 23, 2025 350.80 353.58 348.08 352.51 1,018,258 -0.43(-0.12%)
May 22, 2025 353.09 355.11 351.39 352.94 1,349,565 -1.00(-0.28%)
May 21, 2025 355.89 357.87 352.20 353.94 1,449,846 -5.16(-1.44%)
May 20, 2025 362.93 362.93 357.53 359.10 1,949,579 -2.90(-0.80%)
May 19, 2025 359.20 362.31 358.06 362.00 1,662,458 -1.51(-0.42%)
May 16, 2025 360.52 363.55 359.09 363.51 892,934 +2.06(+0.57%)
May 15, 2025 352.69 362.17 352.27 361.45 1,650,613 +10.08(+2.87%)
May 14, 2025 356.57 356.57 350.81 351.37 1,159,362 -4.67(-1.31%)
May 13, 2025 358.30 358.77 355.33 356.04 1,390,703 -1.11(-0.31%)
May 12, 2025 359.00 363.44 356.06 357.15 1,390,643 +5.29(+1.50%)
May 09, 2025 352.48 353.78 350.21 351.86 1,470,697 -1.71(-0.48%)
May 08, 2025 353.21 357.10 350.81 353.57 1,259,382 +1.99(+0.57%)
May 07, 2025 352.52 353.99 349.96 351.58 1,026,076 -0.94(-0.27%)
May 06, 2025 356.38 358.62 352.29 352.52 1,159,013 -7.30(-2.03%)
May 05, 2025 358.74 365.57 358.18 359.82 1,583,532 +0.18(+0.05%)
May 02, 2025 357.15 361.45 357.15 359.64 1,398,621 +6.00(+1.70%)
May 01, 2025 353.39 357.00 351.71 353.64 1,447,143 +0.72(+0.20%)
Apr 30, 2025 346.49 354.76 346.01 352.92 2,307,143 +4.79(+1.38%)
Apr 29, 2025 345.30 352.50 339.42 348.13 2,461,907 +15.93(+4.80%)
Apr 28, 2025 332.61 335.62 328.88 332.20 1,800,012 +0.58(+0.17%)
Apr 25, 2025 334.16 334.49 328.69 331.62 1,552,937 -2.82(-0.84%)
Apr 24, 2025 332.30 335.34 328.80 334.44 1,081,079 +3.19(+0.96%)
Apr 23, 2025 337.44 340.34 330.19 331.25 1,338,586 -0.71(-0.21%)
Apr 22, 2025 326.19 332.65 325.17 331.96 1,331,553 +9.66(+3.00%)
Apr 21, 2025 331.87 331.87 319.41 322.30 1,511,160 -11.08(-3.32%)
Apr 17, 2025 338.14 338.14 330.61 333.38 2,238,663 +2.10(+0.63%)
Apr 16, 2025 334.56 337.69 329.29 331.28 1,385,957 -5.60(-1.66%)
Apr 15, 2025 339.30 341.92 336.32 336.88 1,247,910 -4.14(-1.21%)
Apr 14, 2025 339.02 342.73 336.00 341.02 1,631,957 +4.25(+1.26%)
Apr 11, 2025 320.42 337.76 320.42 336.77 2,032,655 +6.86(+2.08%)
Apr 10, 2025 332.95 334.40 318.33 329.91 2,470,970 -6.34(-1.89%)
Apr 09, 2025 312.23 339.11 309.72 336.25 3,253,046 +22.74(+7.25%)
Apr 08, 2025 327.46 331.99 308.84 313.51 3,115,401 -9.30(-2.88%)
Apr 07, 2025 324.84 334.33 316.76 322.81 3,240,411 -9.25(-2.79%)
Apr 04, 2025 339.62 348.75 331.01 332.06 4,338,843 -8.59(-2.52%)
Apr 03, 2025 345.12 347.21 339.19 340.65 2,143,917 -13.01(-3.68%)
Apr 02, 2025 347.82 353.94 346.06 353.66 1,583,040 +3.09(+0.88%)
Apr 01, 2025 349.23 351.84 345.56 350.57 1,257,975 +1.38(+0.40%)
Mar 31, 2025 339.10 351.14 338.57 349.19 1,964,576 +9.44(+2.78%)
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 1,499,193 +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 2,000,173 +7.04(+1.98%)
Mar 04, 2025 355.56 360.54 353.13 355.28 2,564,378 -1.45(-0.41%)
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 Of Service.