Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	315.89	315.89	311.24	312.40	968,563	-1.62(-0.52%)
May 16, 2024	315.96	316.35	313.14	314.02	1,139,692	-1.63(-0.52%)
May 15, 2024	315.63	319.12	314.89	315.65	1,512,488	+2.31(+0.74%)
May 14, 2024	314.80	315.40	311.23	313.34	2,201,036	-1.82(-0.58%)
May 13, 2024	320.77	322.26	314.93	315.16	1,156,313	-4.98(-1.56%)
May 10, 2024	321.27	321.55	318.99	320.13	1,078,186	+0.41(+0.13%)
May 09, 2024	318.29	320.14	316.63	319.73	1,290,428	+1.45(+0.45%)
May 08, 2024	317.29	319.23	316.75	318.28	935,329	+0.25(+0.08%)
May 07, 2024	314.62	319.11	313.87	318.03	1,824,492	+3.75(+1.19%)
May 06, 2024	312.93	314.78	310.96	314.28	1,537,401	+3.68(+1.19%)
May 03, 2024	314.74	314.86	310.25	310.60	2,032,393	+6.82(+2.25%)
May 02, 2024	303.96	305.56	299.96	303.77	1,524,490	+1.12(+0.37%)
May 01, 2024	300.51	307.04	297.69	302.65	1,959,011	+3.72(+1.24%)
Apr 30, 2024	304.63	304.63	298.43	298.93	1,783,431	-6.47(-2.12%)
Apr 29, 2024	306.81	309.07	304.22	305.40	1,873,340	-0.36(-0.12%)
Apr 26, 2024	305.50	309.21	305.21	305.76	1,824,385	+1.64(+0.54%)
Apr 25, 2024	302.58	306.85	299.14	304.12	2,009,393	+1.08(+0.36%)
Apr 24, 2024	301.13	303.50	299.68	303.04	2,292,119	+1.37(+0.45%)
Apr 23, 2024	297.16	303.98	293.88	301.68	4,436,532	-6.88(-2.23%)
Apr 22, 2024	305.44	311.29	304.23	308.56	1,641,752	+3.29(+1.08%)
Apr 19, 2024	310.14	310.45	304.68	305.27	1,566,887	-3.41(-1.11%)
Apr 18, 2024	310.78	312.53	306.96	308.68	1,130,037	-0.78(-0.25%)
Apr 17, 2024	310.09	310.70	307.14	309.46	1,527,343	+1.78(+0.58%)
Apr 16, 2024	309.88	311.20	306.24	307.68	1,444,002	-5.58(-1.78%)
Apr 15, 2024	321.32	321.32	312.71	313.26	1,749,173	-4.27(-1.35%)
Apr 12, 2024	316.88	318.53	314.34	317.53	1,283,064	-1.67(-0.52%)
Apr 11, 2024	321.76	321.76	318.57	319.20	1,326,410	-1.24(-0.39%)
Apr 10, 2024	326.66	328.29	320.29	320.43	1,566,669	-13.36(-4.00%)
Apr 09, 2024	335.89	336.12	326.58	333.79	791,733	+2.25(+0.68%)
Apr 08, 2024	331.73	332.79	330.19	331.55	1,100,214	+0.45(+0.14%)
Apr 05, 2024	330.32	331.77	328.63	331.10	872,234	+1.99(+0.60%)
Apr 04, 2024	336.88	339.23	327.92	329.12	1,319,694	-4.42(-1.33%)
Apr 03, 2024	332.75	334.74	331.42	333.54	1,097,610	+0.33(+0.10%)
Apr 02, 2024	334.07	334.24	330.85	333.20	1,611,768	-4.19(-1.24%)
Apr 01, 2024	345.66	345.68	337.05	337.40	994,426	-9.15(-2.64%)
Mar 28, 2024	345.80	347.59	343.85	346.55	997,352	+0.44(+0.13%)
Mar 27, 2024	344.22	346.26	343.29	346.11	960,675	+4.88(+1.43%)
Mar 26, 2024	341.46	343.69	341.02	341.23	1,129,775	+0.00(+0.00%)
Mar 25, 2024	340.51	341.75	339.36	341.23	1,171,398	-0.87(-0.25%)
Mar 22, 2024	346.22	346.22	341.89	342.10	891,305	-4.35(-1.26%)
Mar 21, 2024	342.25	346.83	339.24	346.44	1,335,231	+6.17(+1.81%)
Mar 20, 2024	337.02	342.07	335.37	340.28	1,225,445	+4.46(+1.33%)
Mar 19, 2024	335.59	336.61	334.07	335.82	920,863	+1.31(+0.39%)
Mar 18, 2024	337.04	337.57	333.94	334.51	1,085,611	+0.61(+0.18%)
Mar 15, 2024	330.68	337.18	330.07	333.90	1,627,463	-0.26(-0.08%)
Mar 14, 2024	335.77	337.96	331.64	334.16	1,420,343	-1.89(-0.56%)
Mar 13, 2024	340.94	341.23	332.84	336.05	1,839,348	-5.88(-1.72%)
Mar 12, 2024	339.85	342.51	338.38	341.93	1,308,052	+2.31(+0.68%)
Mar 11, 2024	339.52	339.87	335.17	339.62	994,973	-0.30(-0.09%)
Mar 08, 2024	345.28	346.92	339.30	339.92	1,300,477	-3.96(-1.15%)
Mar 07, 2024	343.22	345.36	339.23	343.88	1,584,968	+8.15(+2.43%)
Mar 06, 2024	335.52	336.68	333.45	335.73	1,100,118	+3.20(+0.96%)
Mar 05, 2024	334.90	338.73	331.50	332.53	1,280,707	-3.81(-1.13%)
Mar 04, 2024	333.55	336.73	333.38	336.34	1,148,690	+1.87(+0.56%)
Mar 01, 2024	329.55	335.18	328.21	334.47	1,600,015	+3.19(+0.96%)
Feb 29, 2024	330.11	332.08	328.99	331.28	1,856,711	+2.34(+0.71%)
Feb 28, 2024	326.62	329.98	325.06	328.94	1,343,357	+1.96(+0.60%)
Feb 27, 2024	324.27	327.35	322.65	326.98	1,437,229	+5.20(+1.62%)
Feb 26, 2024	321.30	323.77	320.79	321.78	1,535,608	+0.48(+0.15%)
Feb 23, 2024	320.02	322.13	319.08	321.30	1,390,939	+2.12(+0.66%)
Feb 22, 2024	313.59	319.79	313.14	319.18	1,025,293	+6.30(+2.01%)
Feb 21, 2024	310.37	313.35	309.25	312.88	1,101,908	+3.02(+0.97%)
Feb 20, 2024	306.60	310.61	305.01	309.86	1,002,649	+2.17(+0.71%)
Feb 16, 2024	310.43	311.49	307.40	307.69	1,706,831	-3.41(-1.10%)
Feb 15, 2024	311.60	312.97	310.17	311.11	981,801	+1.47(+0.48%)
Feb 14, 2024	307.58	310.45	306.05	309.63	949,929	+3.80(+1.24%)
Feb 13, 2024	304.28	306.86	300.63	305.83	979,370	-3.20(-1.03%)
Feb 12, 2024	310.56	311.86	308.83	309.03	996,083	-1.31(-0.42%)
Feb 09, 2024	310.82	311.59	308.00	310.34	916,628	-0.41(-0.13%)
Feb 08, 2024	309.71	311.02	306.09	310.75	1,265,645	+2.28(+0.74%)
Feb 07, 2024	308.72	311.58	308.10	308.47	1,836,788	+1.97(+0.64%)
Feb 06, 2024	303.13	306.68	302.53	306.50	1,524,205	+3.38(+1.11%)
Feb 05, 2024	305.72	306.66	301.51	303.12	2,277,736	-5.48(-1.77%)
Feb 02, 2024	304.95	310.17	303.08	308.60	1,533,306	+0.91(+0.29%)
Feb 01, 2024	303.52	308.14	301.01	307.69	1,509,874	+4.68(+1.54%)
Jan 31, 2024	306.12	307.35	302.64	303.01	1,919,236	-3.24(-1.06%)
Jan 30, 2024	306.16	308.61	305.30	306.25	1,373,851	-0.46(-0.15%)
Jan 29, 2024	300.50	307.02	300.42	306.71	1,571,256	+6.21(+2.07%)
Jan 26, 2024	302.92	304.89	299.29	300.50	1,729,334	-2.05(-0.68%)
Jan 25, 2024	293.68	304.60	290.69	302.55	3,848,011	+2.84(+0.95%)
Jan 24, 2024	305.12	306.45	299.51	299.71	1,855,198	-4.38(-1.44%)
Jan 23, 2024	307.31	307.78	303.67	304.09	1,420,400	-2.01(-0.66%)
Jan 22, 2024	303.65	307.07	303.58	306.10	1,174,344	+3.44(+1.14%)
Jan 19, 2024	306.04	306.28	301.57	302.66	1,681,235	-2.34(-0.77%)
Jan 18, 2024	300.54	305.42	299.25	305.00	1,220,987	+5.46(+1.82%)
Jan 17, 2024	296.43	301.42	296.43	299.53	1,569,643	+0.80(+0.27%)
Jan 16, 2024	300.65	301.48	297.35	298.73	1,183,091	-2.42(-0.80%)
Jan 12, 2024	297.53	301.22	295.06	301.15	1,522,226	+5.07(+1.71%)
Jan 11, 2024	297.66	298.00	294.99	296.09	1,347,279	-0.98(-0.33%)
Jan 10, 2024	296.14	297.47	295.17	297.06	1,832,370	+0.89(+0.30%)
Jan 09, 2024	296.14	297.38	293.76	296.18	1,738,177	-1.95(-0.65%)
Jan 08, 2024	295.55	299.00	293.25	298.13	1,340,534	+2.78(+0.94%)
Jan 05, 2024	293.64	297.93	293.64	295.35	1,349,073	+0.91(+0.31%)
Jan 04, 2024	293.91	296.61	291.86	294.44	1,718,891	-1.00(-0.34%)
Jan 03, 2024	299.65	299.88	294.85	295.44	2,162,898	-8.10(-2.67%)
Jan 02, 2024	303.23	305.06	299.54	303.54	1,977,387	-6.96(-2.24%)
Dec 29, 2023	311.50	312.73	310.11	310.50	685,085	-0.94(-0.30%)
Dec 28, 2023	311.74	312.59	310.57	311.44	667,161	-0.43(-0.14%)
Dec 27, 2023	310.54	312.00	310.41	311.87	697,190	+0.60(+0.19%)
Dec 26, 2023	310.05	312.62	308.98	311.27	551,005	+1.39(+0.45%)
Dec 22, 2023	306.33	309.92	304.80	309.87	1,354,002	+4.32(+1.41%)
Dec 21, 2023	305.79	306.47	303.78	305.55	926,144	+2.71(+0.89%)
Dec 20, 2023	305.62	306.33	302.08	302.85	1,574,029	-2.99(-0.98%)
Dec 19, 2023	307.61	309.06	305.56	305.83	1,797,355	-1.16(-0.38%)
Dec 18, 2023	307.59	307.61	305.16	306.99	1,261,012	-1.39(-0.45%)
Dec 15, 2023	304.22	310.47	304.22	308.38	2,867,993	+2.99(+0.98%)
Dec 14, 2023	304.89	308.80	303.63	305.39	2,140,397	+3.37(+1.11%)
Dec 13, 2023	294.33	302.73	293.57	302.03	1,873,024	+8.53(+2.91%)
Dec 12, 2023	291.34	294.04	289.58	293.50	1,898,509	+3.18(+1.09%)
Dec 11, 2023	291.69	292.03	288.75	290.32	1,366,959	+1.80(+0.62%)
Dec 08, 2023	289.62	291.12	286.98	288.52	1,271,349	-1.75(-0.60%)
Dec 07, 2023	286.23	291.53	285.19	290.27	1,932,053	+4.85(+1.70%)
Dec 06, 2023	284.81	288.10	284.67	285.42	3,204,103	+3.69(+1.31%)
Dec 05, 2023	279.58	281.99	277.20	281.73	1,794,842	+1.53(+0.55%)
Dec 04, 2023	279.86	284.27	278.75	280.20	1,616,027	-0.87(-0.31%)
Dec 01, 2023	276.93	281.32	274.89	281.06	1,544,082	+3.51(+1.27%)
Nov 30, 2023	272.18	277.87	271.12	277.55	1,655,390	+5.06(+1.86%)
Nov 29, 2023	273.37	274.86	271.99	272.49	1,042,106	+0.27(+0.10%)
Nov 28, 2023	273.36	273.96	271.53	272.22	1,255,181	-1.92(-0.70%)
Nov 27, 2023	273.65	275.27	272.79	274.14	1,384,688	-0.45(-0.16%)
Nov 24, 2023	273.88	275.57	273.62	274.59	366,581	+1.18(+0.43%)
Nov 22, 2023	275.55	276.55	272.34	273.42	768,116	+1.11(+0.41%)
Nov 21, 2023	272.02	273.40	269.74	272.31	1,846,578	+0.50(+0.18%)
Nov 20, 2023	269.07	273.19	268.07	271.81	1,996,871	+2.75(+1.02%)
Nov 17, 2023	269.17	270.19	267.09	269.07	1,109,373	+0.98(+0.36%)
Nov 16, 2023	263.35	268.65	263.35	268.09	1,333,632	+5.09(+1.94%)
Nov 15, 2023	264.54	267.30	262.91	263.00	1,209,512	-1.54(-0.58%)
Nov 14, 2023	257.30	266.88	256.78	264.54	1,675,288	+12.37(+4.90%)
Nov 13, 2023	253.19	253.90	251.04	252.17	1,086,630	-1.85(-0.73%)
Nov 10, 2023	251.53	254.65	249.99	254.02	1,528,675	+3.33(+1.33%)
Nov 09, 2023	254.66	254.83	250.50	250.69	1,123,919	-3.67(-1.44%)
Nov 08, 2023	250.92	254.97	250.53	254.36	1,181,821	+4.07(+1.63%)
Nov 07, 2023	249.30	251.13	247.80	250.29	1,024,148	+1.48(+0.59%)
Nov 06, 2023	248.70	250.29	248.24	248.81	1,055,338	-0.41(-0.16%)
Nov 03, 2023	245.37	250.90	245.37	249.21	1,454,396	+5.55(+2.28%)
Nov 02, 2023	239.86	245.29	238.38	243.66	1,505,664	+6.37(+2.68%)
Nov 01, 2023	236.09	237.59	234.31	237.29	1,336,661	+0.69(+0.29%)
Oct 31, 2023	234.31	237.62	234.25	236.60	1,257,534	+2.77(+1.19%)
Oct 30, 2023	236.25	237.47	230.49	233.83	1,933,100	-0.61(-0.26%)
Oct 27, 2023	235.72	238.28	233.43	234.44	1,436,506	-1.67(-0.71%)
Oct 26, 2023	238.34	239.63	235.87	236.10	1,546,841	-0.89(-0.38%)
Oct 25, 2023	233.61	239.59	232.81	237.00	2,282,167	+3.61(+1.54%)
Oct 24, 2023	243.34	246.09	230.53	233.39	3,746,699	-3.63(-1.53%)
Oct 23, 2023	234.74	239.11	234.74	237.03	3,288,030	+0.93(+0.40%)
Oct 20, 2023	237.60	239.01	236.02	236.09	1,674,950	-1.18(-0.50%)
Oct 19, 2023	239.37	241.68	235.47	237.28	2,162,985	-3.38(-1.40%)
Oct 18, 2023	246.19	246.32	240.25	240.65	1,551,106	-10.48(-4.17%)
Oct 17, 2023	248.35	252.84	247.73	251.13	940,478	+0.47(+0.19%)
Oct 16, 2023	248.33	251.00	247.26	250.66	1,140,608	+5.39(+2.20%)
Oct 13, 2023	247.38	249.78	244.00	245.27	945,999	-2.12(-0.85%)
Oct 12, 2023	253.63	253.63	245.67	247.39	938,255	-6.43(-2.53%)
Oct 11, 2023	252.74	255.82	249.51	253.81	1,480,661	+2.32(+0.92%)
Oct 10, 2023	249.50	254.71	249.30	251.49	1,285,992	+1.37(+0.55%)
Oct 09, 2023	250.16	251.32	246.26	250.12	1,147,895	-3.01(-1.19%)
Oct 06, 2023	250.47	255.64	249.50	253.13	1,204,959	+1.12(+0.45%)
Oct 05, 2023	254.68	256.03	250.72	252.00	1,229,122	-2.72(-1.07%)
Oct 04, 2023	251.50	255.11	249.80	254.73	1,884,890	+7.64(+3.09%)
Oct 03, 2023	249.80	252.88	246.85	247.09	1,799,733	-3.85(-1.54%)
Oct 02, 2023	252.44	253.40	248.99	250.94	1,226,065	-2.38(-0.94%)
Sep 29, 2023	256.49	257.22	252.33	253.33	1,461,246	-1.15(-0.45%)
Sep 28, 2023	249.66	255.12	249.01	254.48	1,380,829	+5.55(+2.23%)
Sep 27, 2023	253.14	253.62	247.26	248.93	1,251,635	-3.23(-1.28%)
Sep 26, 2023	253.26	255.18	251.05	252.15	1,076,189	-2.32(-0.91%)
Sep 25, 2023	252.00	254.54	253.41	254.48	984,916	+1.53(+0.60%)
Sep 22, 2023	253.47	254.24	251.97	252.95	1,099,344	+0.29(+0.11%)
Sep 21, 2023	256.22	256.39	252.52	252.66	1,215,878	-5.39(-2.09%)
Sep 20, 2023	261.30	262.52	257.81	258.05	870,374	-1.60(-0.62%)
Sep 19, 2023	257.27	259.83	255.76	259.65	1,273,033	+1.46(+0.57%)
Sep 18, 2023	259.42	259.77	257.44	258.19	1,481,390	-1.67(-0.64%)
Sep 15, 2023	266.09	266.09	258.98	259.86	2,637,973	-6.40(-2.40%)
Sep 14, 2023	267.64	268.27	264.71	266.26	1,042,512	-0.39(-0.15%)
Sep 13, 2023	266.23	267.41	263.67	266.64	916,224	-0.27(-0.10%)
Sep 12, 2023	270.22	270.39	265.80	266.91	1,367,378	-4.89(-1.80%)
Sep 11, 2023	270.14	272.78	269.92	271.80	1,042,861	+2.19(+0.81%)
Sep 08, 2023	268.72	271.97	268.58	269.62	1,095,828	+0.29(+0.11%)
Sep 07, 2023	266.71	270.32	265.91	269.33	1,045,450	+2.08(+0.78%)
Sep 06, 2023	268.39	268.39	265.51	267.25	1,090,996	-0.52(-0.19%)
Sep 05, 2023	271.88	272.32	265.90	267.77	1,473,873	-5.19(-1.90%)

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.

Sherwin-Williams (NY: SHW )

Historical Prices

Sections

Services

Contact Information

Follow Us