Indicators

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.61	35.78	35.41	35.54	2,770,271	-0.21(-0.59%)
Apr 27, 2012	35.74	36.02	35.62	35.75	4,358,154	+0.16(+0.45%)
Apr 26, 2012	35.46	35.93	35.28	35.59	4,042,351	+0.04(+0.12%)
Apr 25, 2012	35.20	35.75	35.07	35.54	3,264,890	+0.63(+1.81%)
Apr 24, 2012	34.79	35.25	34.74	34.91	3,264,000	+0.04(+0.12%)
Apr 23, 2012	34.67	34.92	34.38	34.87	2,799,634	-0.11(-0.31%)
Apr 20, 2012	34.54	35.20	34.54	34.98	3,529,100	+0.49(+1.42%)
Apr 19, 2012	34.65	34.87	33.92	34.49	3,577,109	-0.12(-0.36%)
Apr 18, 2012	34.63	34.78	34.47	34.61	3,318,666	-0.13(-0.37%)
Apr 17, 2012	34.84	34.99	34.57	34.74	3,040,549	+0.06(+0.19%)
Apr 16, 2012	34.76	34.82	34.25	34.68	4,026,163	+0.22(+0.64%)
Apr 13, 2012	34.11	34.60	34.09	34.46	3,708,745	+0.31(+0.90%)
Apr 12, 2012	33.95	34.27	33.59	34.15	4,526,654	+0.22(+0.66%)
Apr 11, 2012	32.58	34.06	32.50	33.93	9,701,123	+1.72(+5.35%)
Apr 10, 2012	33.04	33.04	32.19	32.20	4,545,018	-0.84(-2.54%)
Apr 09, 2012	33.55	33.74	32.84	33.04	8,275,401	+0.31(+0.96%)
Apr 05, 2012	32.66	33.81	32.66	32.73	8,116,354	+0.25(+0.76%)
Apr 04, 2012	32.09	32.50	31.99	32.48	2,632,495	+0.16(+0.48%)
Apr 03, 2012	32.47	32.47	32.10	32.32	2,358,419	-0.12(-0.37%)

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.