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

Sherwin-Williams (NY:SHW)

353.66 +3.09 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 364.27 364.27 354.72 356.73 2,607,277 -4.75(-1.31%)
Feb 28, 2025 358.43 362.08 356.31 361.48 2,805,343 +6.75(+1.90%)
Feb 27, 2025 357.87 361.41 354.43 354.74 2,473,783 -4.07(-1.13%)
Feb 26, 2025 355.66 364.14 354.23 358.81 2,443,542 +6.55(+1.86%)
Feb 25, 2025 345.33 354.80 344.35 352.26 2,067,856 +9.14(+2.66%)
Feb 24, 2025 346.00 346.59 342.27 343.12 2,447,453 -0.70(-0.20%)
Feb 21, 2025 351.96 352.38 341.57 343.82 2,878,092 -5.44(-1.56%)
Feb 20, 2025 350.11 350.48 347.68 349.26 2,046,253 -1.83(-0.52%)
Feb 19, 2025 346.99 351.44 346.63 351.08 2,047,117 -1.14(-0.32%)
Feb 18, 2025 356.92 356.93 350.02 352.22 1,501,895 -3.86(-1.08%)
Feb 14, 2025 361.39 365.65 355.54 356.08 1,876,065 -4.26(-1.18%)
Feb 13, 2025 358.22 361.09 353.78 360.34 1,911,484 +5.62(+1.58%)
Feb 12, 2025 352.23 356.94 347.70 354.73 1,097,410 -5.86(-1.62%)
Feb 11, 2025 359.31 363.92 358.31 360.58 1,113,607 +2.20(+0.62%)
Feb 10, 2025 362.18 362.18 355.16 358.38 1,265,981 -1.41(-0.39%)
Feb 07, 2025 363.15 363.81 356.54 359.78 953,203 -4.64(-1.27%)
Feb 06, 2025 366.92 367.38 362.01 364.42 972,423 +0.74(+0.20%)
Feb 05, 2025 359.52 364.62 355.90 363.69 1,623,035 +6.88(+1.93%)
Feb 04, 2025 355.38 357.49 352.36 356.81 1,787,065 -0.05(-0.01%)
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.