Indicators

Sherwin-Williams (NY: SHW )

301.35 +1.16 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	85.11	85.12	84.17	84.91	2,823,801	-0.23(-0.27%)
Nov 27, 2015	84.94	85.65	84.64	85.14	653,107	+0.32(+0.38%)
Nov 25, 2015	85.34	84.82	84.82	84.82	1,382,187	-0.17(-0.20%)
Nov 24, 2015	83.83	85.66	83.47	84.98	2,110,351	+0.27(+0.32%)
Nov 23, 2015	84.36	85.95	84.36	84.71	2,291,082	+0.36(+0.42%)
Nov 20, 2015	83.85	84.86	83.66	84.36	2,495,377	+0.45(+0.54%)
Nov 19, 2015	83.96	84.58	83.72	83.91	1,799,841	+0.06(+0.08%)
Nov 18, 2015	82.56	83.96	82.48	83.84	2,087,886	+0.89(+1.07%)
Nov 17, 2015	82.22	84.02	82.12	82.96	3,228,125	+0.87(+1.06%)
Nov 16, 2015	80.77	82.28	80.05	82.09	2,310,070	+1.32(+1.63%)
Nov 13, 2015	80.67	81.49	79.82	80.77	2,339,018	+0.17(+0.21%)
Nov 12, 2015	81.32	81.58	80.38	80.61	1,657,893	-1.24(-1.51%)
Nov 11, 2015	81.47	82.31	80.82	81.85	1,679,993	+0.48(+0.59%)
Nov 10, 2015	81.58	81.97	80.90	81.37	1,447,970	-0.41(-0.50%)
Nov 09, 2015	82.07	82.13	80.86	81.78	1,718,244	-0.21(-0.25%)
Nov 06, 2015	82.09	82.50	81.25	81.98	2,222,572	-0.27(-0.33%)
Nov 05, 2015	83.29	83.50	82.07	82.25	3,313,017	-0.79(-0.96%)
Nov 04, 2015	83.22	83.51	82.23	83.05	2,697,928	+0.22(+0.26%)
Nov 03, 2015	82.70	83.00	82.00	82.83	2,539,363	+0.05(+0.06%)

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.