Indicators

Sherwin-Williams (NY: SHW )

291.95 -12.11 (-3.98%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.05	85.41	83.37	83.46	3,878,609	-0.78(-0.93%)
Feb 26, 2016	82.35	85.59	82.08	84.24	5,134,568	+2.34(+2.85%)
Feb 25, 2016	80.34	81.95	79.45	81.91	2,618,524	+2.03(+2.55%)
Feb 24, 2016	77.74	79.94	77.44	79.88	2,059,872	+1.54(+1.96%)
Feb 23, 2016	79.41	79.84	77.97	78.34	1,828,077	-0.95(-1.20%)
Feb 22, 2016	79.25	79.88	78.98	79.29	1,880,275	+0.70(+0.90%)
Feb 19, 2016	78.26	78.92	77.74	78.58	1,890,833	+0.22(+0.29%)
Feb 18, 2016	79.68	79.78	78.23	78.36	2,191,009	-1.34(-1.69%)
Feb 17, 2016	80.51	81.06	79.23	79.70	2,241,039	+0.06(+0.08%)
Feb 16, 2016	79.68	80.08	78.32	79.64	1,885,539	+0.70(+0.89%)
Feb 12, 2016	77.16	78.93	78.93	78.93	2,166,435	+2.70(+3.54%)
Feb 11, 2016	76.20	76.92	75.27	76.24	2,381,388	-1.49(-1.91%)
Feb 10, 2016	78.12	79.45	77.49	77.72	2,091,983	+0.09(+0.11%)
Feb 09, 2016	75.72	78.20	75.59	77.64	2,657,867	+1.78(+2.35%)
Feb 08, 2016	77.90	78.50	74.09	75.85	3,248,466	-2.92(-3.71%)
Feb 05, 2016	79.83	80.22	77.94	78.77	3,447,704	-1.27(-1.59%)
Feb 04, 2016	78.93	80.15	78.08	80.04	2,683,046	+1.05(+1.32%)
Feb 03, 2016	76.46	79.01	75.54	79.00	2,572,465	+2.43(+3.18%)
Feb 02, 2016	77.92	78.46	76.31	76.57	2,101,191	-1.81(-2.32%)

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.