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 28, 2017	105.34	105.51	103.96	104.47	2,293,094	-0.28(-0.27%)
Apr 27, 2017	103.40	105.00	103.01	104.75	1,889,830	+1.45(+1.40%)
Apr 26, 2017	103.27	103.63	102.39	103.31	1,966,115	-0.07(-0.07%)
Apr 25, 2017	103.01	103.46	102.39	103.38	1,712,343	+1.08(+1.05%)
Apr 24, 2017	102.68	102.90	101.57	102.30	2,144,137	+0.98(+0.96%)
Apr 21, 2017	100.96	101.50	100.54	101.33	2,465,491	+0.18(+0.18%)
Apr 20, 2017	100.24	101.61	99.01	101.14	5,193,161	+3.90(+4.01%)
Apr 19, 2017	97.41	97.53	96.82	97.25	2,068,874	+0.15(+0.15%)
Apr 18, 2017		97.25	96.66	97.10	1,383,124	+0.07(+0.07%)
Apr 17, 2017	96.65	97.20	96.47	97.03	1,096,711	+0.78(+0.81%)
Apr 13, 2017	97.38	97.69	96.24	96.25	1,395,679	-1.44(-1.47%)
Apr 12, 2017	97.50	97.92	97.25	97.69	1,596,895	+0.17(+0.18%)
Apr 11, 2017	96.95	97.57	96.61	97.52	1,105,758	+0.17(+0.18%)
Apr 10, 2017	97.69	97.94	97.13	97.35	810,465	-0.38(-0.39%)
Apr 07, 2017	97.04	97.82	96.92	97.73	1,461,014	+0.81(+0.84%)
Apr 06, 2017	96.58	97.29	96.38	96.92	1,297,107	+0.37(+0.38%)
Apr 05, 2017	96.26	97.47	95.92	96.54	1,661,102	+0.28(+0.29%)
Apr 04, 2017	96.48	96.80	95.64	96.26	1,657,056	-0.07(-0.07%)

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.