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

Sherwin-Williams (NY: SHW )

378.52 -1.23 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Oct 30, 2020 221.38 224.20 219.78 221.93 2,133,691 -1.33(-0.59%)
Oct 29, 2020 218.69 224.21 217.61 223.26 1,913,571 +4.33(+1.98%)
Oct 28, 2020 217.49 221.29 214.82 218.93 2,497,355 +1.67(+0.77%)
Oct 27, 2020 218.44 220.10 215.41 217.25 1,851,175 +1.00(+0.46%)
Oct 26, 2020 218.43 219.31 214.27 216.25 1,509,344 -4.17(-1.89%)
Oct 23, 2020 219.73 220.99 217.33 220.43 1,145,739 +1.71(+0.78%)
Oct 22, 2020 218.15 219.56 215.80 218.71 888,543 +1.27(+0.58%)
Oct 21, 2020 217.75 220.81 217.14 217.45 1,583,975 -0.28(-0.13%)
Oct 20, 2020 221.78 222.16 217.29 217.72 1,634,594 -2.23(-1.01%)
Oct 19, 2020 224.64 225.51 219.20 219.95 1,073,188 -4.35(-1.94%)
Oct 16, 2020 223.11 226.38 222.80 224.30 1,178,288 +2.36(+1.06%)
Oct 15, 2020 222.05 223.49 220.32 221.94 1,318,952 -1.93(-0.86%)
Oct 14, 2020 225.42 225.42 222.77 223.87 1,340,781 -1.03(-0.46%)
Oct 13, 2020 226.65 227.86 224.25 224.90 1,347,372 -1.68(-0.74%)
Oct 12, 2020 226.46 228.63 225.55 226.58 974,603 +1.28(+0.57%)
Oct 09, 2020 223.02 225.47 222.59 225.29 1,401,794 +3.26(+1.47%)
Oct 08, 2020 224.07 225.15 221.12 222.03 1,526,332 -1.13(-0.51%)
Oct 07, 2020 221.86 223.76 221.07 223.16 1,395,843 +3.04(+1.38%)
Oct 06, 2020 223.19 224.70 219.67 220.13 1,614,606 -2.33(-1.05%)
Oct 05, 2020 223.72 226.28 221.54 222.46 2,004,808 +0.20(+0.09%)
Oct 02, 2020 221.52 224.81 219.61 222.26 1,275,627 -0.59(-0.26%)
Oct 01, 2020 227.42 228.88 222.16 222.84 1,608,880 -1.92(-0.85%)
Sep 30, 2020 229.04 230.65 223.20 224.76 2,493,353 -2.88(-1.27%)
Sep 29, 2020 229.19 230.76 227.63 227.64 900,360 -0.45(-0.20%)
Sep 28, 2020 227.66 229.74 226.42 228.09 1,327,433 +3.10(+1.38%)
Sep 25, 2020 220.91 225.24 219.93 224.99 884,724 +3.73(+1.68%)
Sep 24, 2020 219.79 222.89 219.13 221.26 932,503 +2.77(+1.27%)
Sep 23, 2020 223.22 223.69 218.01 218.49 1,175,644 -6.13(-2.73%)
Sep 22, 2020 220.74 225.38 220.46 224.62 1,377,379 +4.35(+1.98%)
Sep 21, 2020 221.90 222.53 217.48 220.27 1,078,433 -4.08(-1.82%)
Sep 18, 2020 228.46 230.15 223.24 224.36 2,372,077 -5.50(-2.39%)
Sep 17, 2020 229.04 230.20 226.70 229.86 1,460,275 -0.83(-0.36%)
Sep 16, 2020 231.85 232.81 230.01 230.69 1,252,634 -0.37(-0.16%)
Sep 15, 2020 232.51 234.17 230.28 231.05 1,097,960 -0.44(-0.19%)
Sep 14, 2020 230.33 232.59 229.36 231.49 1,380,662 +2.86(+1.25%)
Sep 11, 2020 227.52 229.99 225.94 228.63 1,467,823 +1.96(+0.87%)
Sep 10, 2020 224.81 228.82 223.55 226.67 2,590,890 +2.66(+1.19%)
Sep 09, 2020 221.55 225.01 220.05 224.01 1,637,889 +8.11(+3.75%)
Sep 08, 2020 216.40 217.20 213.45 215.91 2,016,796 -3.33(-1.52%)
Sep 04, 2020 219.60 220.82 213.25 219.24 1,920,105 +0.25(+0.11%)
Sep 03, 2020 224.84 224.84 216.53 218.99 1,629,250 -6.55(-2.91%)
Sep 02, 2020 220.83 225.75 220.49 225.54 1,439,828 +4.23(+1.91%)
Sep 01, 2020 215.97 221.31 215.47 221.31 1,562,992 +4.83(+2.23%)
Aug 31, 2020 218.19 218.19 216.02 216.47 1,164,379 -1.57(-0.72%)
Aug 28, 2020 217.41 218.19 216.03 218.04 1,048,711 +1.32(+0.61%)
Aug 27, 2020 219.44 219.44 216.47 216.71 827,108 -1.58(-0.73%)
Aug 26, 2020 216.11 219.00 215.20 218.30 947,603 +2.07(+0.96%)
Aug 25, 2020 217.65 218.91 214.96 216.23 836,963 -0.36(-0.17%)
Aug 24, 2020 219.36 219.88 215.54 216.59 812,355 -1.42(-0.65%)
Aug 21, 2020 215.45 218.69 214.36 218.01 1,104,200 +2.67(+1.24%)
Aug 20, 2020 213.98 216.26 213.98 215.34 989,821 +0.94(+0.44%)
Aug 19, 2020 216.76 216.89 214.00 214.41 982,036 -1.58(-0.73%)
Aug 18, 2020 217.60 217.93 215.56 215.98 917,586 -0.33(-0.15%)
Aug 17, 2020 216.23 217.33 214.59 216.31 1,067,941 +1.43(+0.67%)
Aug 14, 2020 216.05 217.27 213.83 214.88 701,678 -0.86(-0.40%)
Aug 13, 2020 215.23 217.46 214.48 215.74 862,937 -0.86(-0.40%)
Aug 12, 2020 211.54 217.84 211.00 216.60 1,780,905 +6.28(+2.99%)
Aug 11, 2020 211.15 213.16 209.56 210.31 1,219,459 +0.37(+0.18%)
Aug 10, 2020 211.47 212.50 209.30 209.94 1,084,779 -1.76(-0.83%)
Aug 07, 2020 210.85 211.98 210.38 211.71 1,166,052 +0.69(+0.33%)
Aug 06, 2020 209.63 212.41 209.34 211.01 1,332,835 +1.24(+0.59%)
Aug 05, 2020 210.54 212.41 209.78 209.78 1,459,277 -0.06(-0.03%)
Aug 04, 2020 206.60 212.07 206.60 209.83 1,911,435 +3.15(+1.52%)
Aug 03, 2020 209.12 210.40 206.60 206.68 1,459,925 -2.19(-1.05%)
Jul 31, 2020 208.28 209.38 206.40 208.87 1,838,571 +0.09(+0.05%)
Jul 30, 2020 206.75 209.60 206.08 208.78 1,419,916 +0.00(+0.00%)
Jul 29, 2020 204.71 209.86 204.55 208.78 2,084,559 +4.54(+2.22%)
Jul 28, 2020 209.54 212.72 200.38 204.24 3,223,853 +2.59(+1.28%)
Jul 27, 2020 201.87 203.70 201.01 201.65 2,554,808 +1.77(+0.89%)
Jul 24, 2020 199.07 200.46 197.91 199.88 1,390,018 +0.49(+0.25%)
Jul 23, 2020 200.79 202.59 197.57 199.39 1,179,505 -2.38(-1.18%)
Jul 22, 2020 197.06 201.78 197.06 201.77 1,185,964 +4.03(+2.04%)
Jul 21, 2020 198.26 198.26 196.00 197.74 1,562,621 +1.72(+0.87%)
Jul 20, 2020 196.23 197.53 195.52 196.03 1,001,849 -0.65(-0.33%)
Jul 17, 2020 193.42 197.66 193.08 196.68 1,886,653 +3.65(+1.89%)
Jul 16, 2020 191.75 194.55 191.26 193.03 1,085,489 +0.43(+0.22%)
Jul 15, 2020 190.20 192.79 189.21 192.60 1,251,404 +3.46(+1.83%)
Jul 14, 2020 185.44 189.27 185.44 189.13 1,189,571 +3.44(+1.85%)
Jul 13, 2020 189.79 190.40 185.56 185.70 1,180,827 -2.50(-1.33%)
Jul 10, 2020 187.70 189.11 184.60 188.20 848,404 +1.32(+0.71%)
Jul 09, 2020 189.26 189.47 184.40 186.88 1,085,132 -2.07(-1.10%)
Jul 08, 2020 190.20 192.02 185.49 188.95 1,467,259 -0.84(-0.45%)
Jul 07, 2020 188.74 190.71 188.30 189.79 1,375,088 -1.10(-0.58%)
Jul 06, 2020 190.20 191.08 188.19 190.89 1,700,593 +2.96(+1.58%)
Jul 02, 2020 187.89 189.09 187.04 187.93 1,397,153 +1.74(+0.94%)
Jul 01, 2020 186.26 187.60 184.23 186.19 1,971,608 -0.09(-0.05%)
Jun 30, 2020 182.98 186.94 181.73 186.28 1,492,277 +3.82(+2.09%)
Jun 29, 2020 180.88 183.69 178.27 182.46 1,065,890 +2.73(+1.52%)
Jun 26, 2020 184.66 185.00 179.19 179.73 1,704,254 -5.06(-2.74%)
Jun 25, 2020 182.99 185.14 179.73 184.79 1,018,913 +2.12(+1.16%)
Jun 24, 2020 185.35 185.42 182.49 182.67 1,290,812 -3.12(-1.68%)
Jun 23, 2020 190.09 190.09 185.09 185.79 1,529,941 -1.98(-1.05%)
Jun 22, 2020 191.63 191.63 185.08 187.77 1,378,556 -0.71(-0.38%)
Jun 19, 2020 190.74 190.77 186.60 188.48 2,183,827 +0.96(+0.51%)
Jun 18, 2020 186.33 188.60 186.19 187.52 863,334 -0.10(-0.05%)
Jun 17, 2020 187.06 189.55 185.87 187.62 1,270,723 +1.82(+0.98%)
Jun 16, 2020 189.05 189.66 182.49 185.80 1,348,839 +2.05(+1.11%)
Jun 15, 2020 172.79 184.40 172.78 183.75 2,717,615 +7.22(+4.09%)
Jun 12, 2020 180.59 180.94 173.81 176.54 2,280,610 +0.42(+0.24%)
Jun 11, 2020 185.09 185.74 175.35 176.12 2,981,389 -11.17(-5.96%)
Jun 10, 2020 187.95 188.84 186.12 187.28 1,161,569 -0.26(-0.14%)
Jun 09, 2020 183.98 188.87 183.83 187.54 1,575,402 +2.18(+1.18%)
Jun 08, 2020 188.08 188.35 183.91 185.36 2,163,642 -3.32(-1.76%)
Jun 05, 2020 187.95 190.50 182.57 188.68 2,744,674 +3.27(+1.76%)
Jun 04, 2020 190.38 191.16 184.34 185.41 1,972,567 -6.12(-3.20%)
Jun 03, 2020 193.20 194.50 191.19 191.54 1,598,561 -0.95(-0.49%)
Jun 02, 2020 187.09 193.16 186.71 192.49 1,636,080 +4.72(+2.51%)
Jun 01, 2020 191.30 191.79 186.99 187.77 1,076,133 -3.67(-1.92%)
May 29, 2020 189.64 192.23 188.66 191.44 1,359,929 +1.24(+0.65%)
May 28, 2020 190.20 192.11 188.87 190.20 1,703,878 +2.31(+1.23%)
May 27, 2020 188.59 188.75 184.57 187.90 1,401,201 -0.09(-0.05%)
May 26, 2020 188.59 188.87 186.77 187.98 1,424,621 +1.88(+1.01%)
May 22, 2020 184.30 186.11 183.09 186.10 865,775 +2.35(+1.28%)
May 21, 2020 182.40 184.15 181.49 183.75 1,659,857 +1.88(+1.03%)
May 20, 2020 183.86 185.41 181.77 181.88 1,956,045 +0.29(+0.16%)
May 19, 2020 183.90 185.43 181.19 181.59 1,722,973 -2.74(-1.49%)
May 18, 2020 186.83 188.80 184.22 184.33 1,921,476 +1.25(+0.68%)
May 15, 2020 174.10 183.08 173.72 183.08 2,751,193 +7.35(+4.18%)
May 14, 2020 174.04 175.75 170.14 175.73 1,687,783 -0.89(-0.51%)
May 13, 2020 177.31 178.68 173.84 176.62 1,517,862 -1.66(-0.93%)
May 12, 2020 179.45 181.59 178.28 178.28 1,932,758 -1.73(-0.96%)
May 11, 2020 174.98 181.60 174.84 180.01 2,479,101 +2.95(+1.67%)
May 08, 2020 173.64 178.32 172.24 177.06 1,528,337 +6.80(+4.00%)
May 07, 2020 170.64 171.78 169.50 170.26 1,213,409 +1.46(+0.87%)
May 06, 2020 172.33 172.84 168.61 168.79 1,061,292 -2.79(-1.63%)
May 05, 2020 172.00 173.86 170.57 171.59 1,160,732 +1.24(+0.73%)
May 04, 2020 168.86 170.68 166.52 170.35 1,225,662 +0.77(+0.46%)
May 01, 2020 169.32 170.64 167.52 169.57 1,284,014 -3.20(-1.85%)
Apr 30, 2020 170.03 175.11 168.67 172.77 2,130,914 -0.80(-0.46%)
Apr 29, 2020 172.65 180.26 168.78 173.57 2,987,150 +9.71(+5.92%)
Apr 28, 2020 167.18 167.46 162.69 163.87 1,619,131 -0.88(-0.53%)
Apr 27, 2020 162.33 165.84 160.18 164.75 1,449,899 +1.74(+1.07%)
Apr 24, 2020 161.57 163.23 159.32 163.01 835,106 +2.37(+1.48%)
Apr 23, 2020 161.20 163.85 160.29 160.64 947,134 -0.51(-0.32%)
Apr 22, 2020 159.34 162.78 159.34 161.15 1,156,215 +4.96(+3.17%)
Apr 21, 2020 157.32 158.77 154.49 156.19 1,018,832 -3.53(-2.21%)
Apr 20, 2020 163.25 165.86 158.78 159.73 1,807,973 -6.73(-4.04%)
Apr 17, 2020 160.26 166.88 160.26 166.45 1,887,526 +10.22(+6.54%)
Apr 16, 2020 160.96 161.70 153.36 156.24 2,303,617 -2.46(-1.55%)
Apr 15, 2020 158.08 161.05 156.50 158.70 1,935,015 -3.77(-2.32%)
Apr 14, 2020 161.06 164.49 157.84 162.47 2,341,976 +4.89(+3.10%)
Apr 13, 2020 155.36 158.61 152.32 157.58 2,661,415 -0.95(-0.60%)
Apr 09, 2020 160.49 166.91 157.08 158.53 3,305,033 +1.24(+0.79%)
Apr 08, 2020 151.47 158.47 148.83 157.29 1,832,654 +8.04(+5.39%)
Apr 07, 2020 153.12 156.22 148.83 149.25 2,520,608 +1.52(+1.03%)
Apr 06, 2020 142.63 149.13 141.12 147.73 2,269,616 +12.43(+9.19%)
Apr 03, 2020 140.12 142.56 134.08 135.30 2,122,846 -5.44(-3.86%)
Apr 02, 2020 135.35 141.72 132.71 140.74 3,371,311 +3.84(+2.81%)
Apr 01, 2020 141.70 143.19 135.74 136.89 3,549,989 -11.13(-7.52%)
Mar 31, 2020 153.48 155.18 147.38 148.02 3,974,481 -7.19(-4.63%)
Mar 30, 2020 151.93 156.70 149.10 155.21 2,338,160 +7.14(+4.82%)
Mar 27, 2020 145.27 151.87 144.95 148.06 2,059,825 -2.09(-1.39%)
Mar 26, 2020 149.79 152.45 146.24 150.15 2,652,716 +4.67(+3.21%)
Mar 25, 2020 145.68 152.95 144.07 145.49 2,863,200 -0.76(-0.52%)
Mar 24, 2020 134.82 148.31 134.15 146.25 3,865,377 +18.46(+14.45%)
Mar 23, 2020 132.33 136.19 125.87 127.78 2,977,038 -5.15(-3.88%)
Mar 20, 2020 145.99 147.22 130.77 132.94 3,920,342 -10.44(-7.28%)
Mar 19, 2020 128.47 144.62 125.01 143.38 3,189,158 +13.61(+10.49%)
Mar 18, 2020 125.23 132.13 104.83 129.77 5,316,944 -5.64(-4.17%)
Mar 17, 2020 133.71 139.86 121.66 135.41 6,150,460 +4.61(+3.52%)
Mar 16, 2020 144.63 145.16 130.60 130.80 4,901,586 -30.04(-18.68%)
Mar 13, 2020 161.88 162.82 149.10 160.84 4,422,647 +5.38(+3.46%)
Mar 12, 2020 156.76 164.07 151.72 155.47 3,382,977 -12.08(-7.21%)
Mar 11, 2020 171.69 172.22 163.49 167.54 3,236,579 -8.34(-4.74%)
Mar 10, 2020 174.67 176.02 166.02 175.88 2,927,963 +6.07(+3.58%)
Mar 09, 2020 163.96 173.41 161.22 169.81 3,605,848 -4.46(-2.56%)
Mar 06, 2020 174.83 175.40 170.56 174.26 2,040,577 -4.48(-2.51%)
Mar 05, 2020 180.72 182.33 176.93 178.75 1,837,450 -6.40(-3.46%)
Mar 04, 2020 178.22 185.17 175.65 185.15 2,286,918 +11.02(+6.33%)
Mar 03, 2020 174.11 177.94 170.92 174.13 2,289,764 +0.73(+0.42%)
Mar 02, 2020 168.15 173.40 165.25 173.40 2,608,787 +6.95(+4.17%)
Feb 28, 2020 163.68 166.45 160.31 166.45 4,221,477 -2.63(-1.55%)
Feb 27, 2020 174.55 176.48 168.93 169.08 2,428,814 -8.13(-4.59%)
Feb 26, 2020 178.67 181.88 176.64 177.21 2,249,931 -0.11(-0.06%)
Feb 25, 2020 183.38 183.71 177.09 177.32 2,620,797 -5.19(-2.85%)
Feb 24, 2020 180.67 184.08 179.27 182.52 1,758,051 -2.01(-1.09%)
Feb 21, 2020 186.77 187.69 184.22 184.52 1,190,339 -3.46(-1.84%)
Feb 20, 2020 188.53 190.30 186.67 187.98 1,058,215 -1.60(-0.84%)
Feb 19, 2020 188.28 190.66 188.26 189.58 1,531,787 +2.34(+1.25%)
Feb 18, 2020 187.67 187.92 185.44 187.24 1,283,643 -1.18(-0.63%)
Feb 14, 2020 186.79 188.42 186.40 188.42 948,915 +1.83(+0.98%)
Feb 13, 2020 185.78 187.50 185.41 186.59 868,301 -0.12(-0.07%)
Feb 12, 2020 185.75 187.31 185.27 186.71 1,148,952 +1.00(+0.54%)
Feb 11, 2020 184.50 187.04 184.31 185.72 1,267,545 +1.53(+0.83%)
Feb 10, 2020 183.81 184.98 183.08 184.18 1,572,801 -0.09(-0.05%)
Feb 07, 2020 187.09 187.09 183.97 184.27 1,765,157 -3.01(-1.61%)
Feb 06, 2020 187.97 188.46 186.44 187.28 2,056,143 -0.17(-0.09%)
Feb 05, 2020 188.91 189.07 183.75 187.45 2,526,987 -1.46(-0.77%)
Feb 04, 2020 186.29 189.88 185.51 188.91 1,991,092 +3.88(+2.10%)
Feb 03, 2020 180.01 186.05 179.54 185.03 2,607,906 +5.77(+3.22%)
Jan 31, 2020 180.35 181.52 177.40 179.26 2,799,830 -3.83(-2.09%)
Jan 30, 2020 181.00 183.70 178.78 183.09 3,337,856 -6.88(-3.62%)
Jan 29, 2020 190.85 192.46 189.97 189.97 1,974,444 -0.25(-0.13%)
Jan 28, 2020 188.12 190.84 188.12 190.22 1,232,034 +2.18(+1.16%)
Jan 27, 2020 189.21 189.87 187.49 188.04 1,277,292 -3.40(-1.78%)
Jan 24, 2020 192.78 193.09 190.51 191.44 1,450,405 -0.55(-0.28%)
Jan 23, 2020 191.22 192.02 189.71 191.99 1,343,449 +1.16(+0.61%)
Jan 22, 2020 191.84 192.01 190.17 190.83 1,132,867 -0.04(-0.02%)
Jan 21, 2020 191.32 192.54 190.00 190.87 1,653,030 -0.45(-0.24%)
Jan 17, 2020 188.71 191.52 187.90 191.32 2,219,730 +3.05(+1.62%)
Jan 16, 2020 189.83 189.83 187.24 188.27 1,548,299 +0.14(+0.07%)
Jan 15, 2020 185.42 189.18 184.72 188.13 1,512,632 +3.25(+1.76%)
Jan 14, 2020 184.97 186.34 184.27 184.89 1,874,798 -0.12(-0.07%)
Jan 13, 2020 182.63 185.14 182.27 185.01 1,352,997 +2.50(+1.37%)
Jan 10, 2020 182.76 183.83 182.25 182.51 1,037,469 +0.47(+0.26%)
Jan 09, 2020 183.97 184.46 181.12 182.04 2,325,369 -1.17(-0.64%)
Jan 08, 2020 180.89 183.56 180.55 183.22 1,953,828 +2.87(+1.59%)
Jan 07, 2020 182.06 182.21 180.03 180.35 1,868,047 -0.98(-0.54%)
Jan 06, 2020 180.95 182.07 180.53 181.33 1,995,383 -0.34(-0.18%)
Jan 03, 2020 181.95 183.94 181.61 181.66 1,694,004 -2.38(-1.29%)
Jan 02, 2020 188.29 188.32 183.04 184.04 2,015,247 -3.76(-2.00%)
Dec 31, 2019 186.06 187.90 185.65 187.81 897,959 +1.54(+0.83%)
Dec 30, 2019 186.10 186.93 185.76 186.26 720,790 -0.95(-0.51%)
Dec 27, 2019 187.87 188.30 186.95 187.21 543,746 +0.03(+0.02%)
Dec 26, 2019 187.32 187.37 185.78 187.18 469,387 +0.15(+0.08%)
Dec 24, 2019 186.79 187.94 186.41 187.03 304,808 -0.68(-0.36%)
Dec 23, 2019 187.28 188.02 186.49 187.72 722,049 +0.73(+0.39%)
Dec 20, 2019 187.08 187.51 185.43 186.98 2,303,933 +1.01(+0.54%)
Dec 19, 2019 184.73 186.56 184.00 185.98 1,181,795 +1.69(+0.92%)
Dec 18, 2019 186.58 186.58 183.53 184.29 1,039,995 -1.78(-0.96%)
Dec 17, 2019 186.71 186.88 185.44 186.07 1,176,522 -0.44(-0.24%)
Dec 16, 2019 184.83 186.95 183.85 186.51 1,406,800 +2.34(+1.27%)
Dec 13, 2019 185.06 186.41 184.09 184.17 1,256,832 -1.47(-0.79%)
Dec 12, 2019 185.14 186.84 185.04 185.64 1,350,695 +0.42(+0.23%)
Dec 11, 2019 184.59 185.29 183.50 185.22 842,910 +1.49(+0.81%)
Dec 10, 2019 184.96 185.30 183.56 183.72 1,287,459 -1.84(-0.99%)
Dec 09, 2019 185.98 186.42 184.87 185.56 793,401 -0.63(-0.34%)
Dec 06, 2019 186.00 186.90 184.50 186.20 1,036,226 +1.94(+1.06%)
Dec 05, 2019 184.87 185.25 182.66 184.25 1,234,858 +0.38(+0.21%)
Dec 04, 2019 186.45 187.63 183.70 183.87 1,325,592 -2.12(-1.14%)
Dec 03, 2019 184.00 186.13 183.45 186.00 1,438,232 +0.99(+0.54%)
Dec 02, 2019 186.85 186.85 184.41 185.00 1,037,074 -2.67(-1.42%)
Nov 29, 2019 188.09 188.78 186.92 187.68 734,835 -0.56(-0.30%)
Nov 27, 2019 188.37 188.92 187.38 188.23 950,780 -0.74(-0.39%)
Nov 26, 2019 187.02 189.06 186.46 188.97 2,239,050 +2.30(+1.23%)
Nov 25, 2019 185.94 187.38 185.49 186.67 1,326,630 +1.67(+0.90%)
Nov 22, 2019 183.42 185.38 182.88 185.00 2,057,227 +2.02(+1.10%)
Nov 21, 2019 184.42 185.59 182.36 182.99 2,243,415 -2.40(-1.30%)
Nov 20, 2019 188.02 188.02 184.30 185.39 1,949,407 -2.63(-1.40%)
Nov 19, 2019 189.18 189.45 187.69 188.02 2,137,667 -0.61(-0.32%)
Nov 18, 2019 186.99 190.43 186.84 188.62 1,504,911 -2.15(-1.13%)
Nov 15, 2019 191.50 192.14 190.24 190.78 1,172,007 -0.22(-0.11%)
Nov 14, 2019 188.92 191.50 188.49 191.00 888,230 +1.32(+0.69%)
Nov 13, 2019 188.69 190.76 188.16 189.68 1,206,114 +0.80(+0.43%)
Nov 12, 2019 186.38 189.54 186.18 188.88 1,401,730 +2.52(+1.35%)
Nov 11, 2019 186.05 187.51 185.80 186.36 1,011,763 -0.62(-0.33%)
Nov 08, 2019 183.78 187.02 183.48 186.98 1,170,580 +3.83(+2.09%)
Nov 07, 2019 185.96 185.96 182.39 183.16 1,858,595 -1.86(-1.01%)
Nov 06, 2019 181.82 185.20 181.59 185.02 1,624,417 +3.32(+1.83%)
Nov 05, 2019 182.85 184.62 179.71 181.69 2,580,664 -1.96(-1.07%)
Nov 04, 2019 187.93 188.01 183.62 183.65 1,897,708 -2.78(-1.49%)
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.