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 (%)
Dec 29, 2023 310.87 312.10 309.49 309.88 686,462 -0.93(-0.30%)
Dec 28, 2023 311.11 311.96 309.95 310.81 668,502 -0.43(-0.14%)
Dec 27, 2023 309.92 311.38 309.79 311.24 698,592 +0.60(+0.19%)
Dec 26, 2023 309.43 312.00 308.36 310.64 552,112 +1.39(+0.45%)
Dec 22, 2023 305.71 309.30 304.42 309.25 1,356,724 +4.31(+1.41%)
Dec 21, 2023 305.18 305.86 303.17 304.94 928,006 +2.70(+0.89%)
Dec 20, 2023 305.01 305.71 301.47 302.24 1,577,193 -2.98(-0.98%)
Dec 19, 2023 307.00 308.44 304.95 305.22 1,800,967 -1.15(-0.38%)
Dec 18, 2023 306.98 307.00 304.55 306.37 1,263,547 -1.39(-0.45%)
Dec 15, 2023 303.61 309.84 303.61 307.76 2,873,757 +2.98(+0.98%)
Dec 14, 2023 304.27 308.18 303.02 304.78 2,144,699 +3.36(+1.11%)
Dec 13, 2023 293.74 302.12 292.98 301.42 1,876,788 +8.51(+2.91%)
Dec 12, 2023 290.75 293.45 289.00 292.91 1,902,325 +3.17(+1.09%)
Dec 11, 2023 291.10 291.45 288.17 289.74 1,369,707 +1.80(+0.62%)
Dec 08, 2023 289.03 290.54 286.40 287.94 1,273,904 -1.75(-0.60%)
Dec 07, 2023 285.66 290.94 284.61 289.69 1,935,936 +4.84(+1.70%)
Dec 06, 2023 284.24 287.52 284.10 284.85 3,210,543 +3.69(+1.31%)
Dec 05, 2023 279.02 281.42 276.64 281.17 1,798,450 +1.53(+0.55%)
Dec 04, 2023 279.30 283.70 278.19 279.64 1,619,275 -0.86(-0.31%)
Dec 01, 2023 276.38 280.76 274.34 280.50 1,547,185 +3.51(+1.27%)
Nov 30, 2023 271.64 277.31 270.57 276.99 1,658,717 +5.05(+1.86%)
Nov 29, 2023 272.82 274.31 271.44 271.95 1,044,201 +0.27(+0.10%)
Nov 28, 2023 272.81 273.41 270.98 271.68 1,257,704 -1.92(-0.70%)
Nov 27, 2023 273.10 274.72 272.24 273.60 1,387,471 -0.45(-0.16%)
Nov 24, 2023 273.33 275.02 273.07 274.04 367,317 +1.17(+0.43%)
Nov 22, 2023 275.00 275.99 271.80 272.87 769,659 +1.10(+0.41%)
Nov 21, 2023 271.48 272.85 269.19 271.77 1,850,290 +0.50(+0.18%)
Nov 20, 2023 268.53 272.64 267.54 271.27 2,000,884 +2.74(+1.02%)
Nov 17, 2023 268.63 269.64 266.55 268.53 1,111,603 +0.97(+0.36%)
Nov 16, 2023 262.82 268.11 262.82 267.55 1,336,312 +5.08(+1.94%)
Nov 15, 2023 264.01 266.76 262.38 262.47 1,211,943 -1.54(-0.58%)
Nov 14, 2023 256.78 266.35 256.26 264.01 1,678,655 +12.34(+4.90%)
Nov 13, 2023 252.68 253.39 250.54 251.67 1,088,814 -1.84(-0.73%)
Nov 10, 2023 251.02 254.14 249.49 253.51 1,531,747 +3.32(+1.33%)
Nov 09, 2023 254.15 254.32 249.99 250.19 1,126,178 -3.66(-1.44%)
Nov 08, 2023 250.42 254.46 250.02 253.85 1,184,196 +4.06(+1.63%)
Nov 07, 2023 248.80 250.63 247.31 249.78 1,026,207 +1.48(+0.59%)
Nov 06, 2023 248.20 249.78 247.74 248.31 1,057,459 -0.41(-0.16%)
Nov 03, 2023 244.88 250.40 244.88 248.71 1,457,319 +5.54(+2.28%)
Nov 02, 2023 239.38 244.80 237.90 243.17 1,508,690 +6.35(+2.68%)
Nov 01, 2023 235.62 237.12 233.84 236.82 1,339,347 +0.69(+0.29%)
Oct 31, 2023 233.84 237.15 233.78 236.12 1,260,061 +2.76(+1.18%)
Oct 30, 2023 235.78 237.00 230.03 233.36 1,936,985 -0.60(-0.26%)
Oct 27, 2023 235.24 237.80 232.96 233.96 1,439,393 -1.67(-0.71%)
Oct 26, 2023 237.86 239.15 235.39 235.63 1,549,950 -0.89(-0.38%)
Oct 25, 2023 233.14 239.11 232.34 236.52 2,286,754 +3.60(+1.55%)
Oct 24, 2023 242.86 245.60 230.07 232.92 3,754,229 -3.63(-1.53%)
Oct 23, 2023 234.27 238.63 234.27 236.55 3,294,638 +0.93(+0.40%)
Oct 20, 2023 237.13 238.53 235.55 235.62 1,678,316 -1.18(-0.50%)
Oct 19, 2023 238.89 241.19 235.00 236.80 2,167,332 -3.37(-1.40%)
Oct 18, 2023 245.69 245.83 239.76 240.17 1,554,224 -10.46(-4.17%)
Oct 17, 2023 247.85 252.33 247.24 250.63 942,368 +0.47(+0.19%)
Oct 16, 2023 247.83 250.50 246.76 250.16 1,142,900 +5.38(+2.20%)
Oct 13, 2023 246.88 249.27 243.51 244.78 947,900 -2.11(-0.86%)
Oct 12, 2023 253.12 253.12 245.18 246.89 940,141 -6.41(-2.53%)
Oct 11, 2023 252.23 255.31 249.01 253.30 1,483,637 +2.32(+0.92%)
Oct 10, 2023 249.00 254.20 248.80 250.98 1,288,577 +1.37(+0.55%)
Oct 09, 2023 249.66 250.82 245.77 249.62 1,150,202 -3.00(-1.19%)
Oct 06, 2023 249.97 255.13 249.00 252.62 1,207,380 +1.12(+0.45%)
Oct 05, 2023 254.17 255.52 250.21 251.50 1,231,592 -2.72(-1.07%)
Oct 04, 2023 250.99 254.60 249.30 254.22 1,888,678 +7.62(+3.09%)
Oct 03, 2023 249.30 252.37 246.35 246.59 1,803,350 -3.85(-1.54%)
Oct 02, 2023 251.94 252.89 248.49 250.44 1,228,529 -2.38(-0.94%)
Sep 29, 2023 255.98 256.70 251.83 252.82 1,464,183 -1.15(-0.45%)
Sep 28, 2023 249.16 254.61 248.52 253.97 1,383,605 +5.54(+2.23%)
Sep 27, 2023 252.63 253.12 246.76 248.43 1,254,151 -3.22(-1.28%)
Sep 26, 2023 252.75 254.66 250.55 251.65 1,078,352 -2.32(-0.91%)
Sep 25, 2023 251.50 254.03 252.90 253.97 986,896 +1.53(+0.60%)
Sep 22, 2023 252.96 253.73 251.47 252.44 1,101,553 +0.29(+0.11%)
Sep 21, 2023 255.70 255.88 252.01 252.15 1,218,322 -5.38(-2.09%)
Sep 20, 2023 260.78 261.99 257.30 257.54 872,123 -1.60(-0.62%)
Sep 19, 2023 256.75 259.31 255.25 259.13 1,275,591 +1.46(+0.57%)
Sep 18, 2023 258.89 259.25 256.92 257.68 1,484,368 -1.66(-0.64%)
Sep 15, 2023 265.56 265.56 258.46 259.34 2,643,275 -6.38(-2.40%)
Sep 14, 2023 267.10 267.74 264.18 265.72 1,044,607 -0.39(-0.15%)
Sep 13, 2023 265.69 266.87 263.14 266.11 918,065 -0.27(-0.10%)
Sep 12, 2023 269.68 269.85 265.27 266.38 1,370,126 -4.88(-1.80%)
Sep 11, 2023 269.60 272.24 269.38 271.25 1,044,957 +2.18(+0.81%)
Sep 08, 2023 268.18 271.42 268.04 269.07 1,098,030 +0.29(+0.11%)
Sep 07, 2023 266.18 269.78 265.38 268.79 1,047,552 +2.07(+0.78%)
Sep 06, 2023 267.86 267.86 264.98 266.71 1,093,189 -0.52(-0.19%)
Sep 05, 2023 271.33 271.77 265.37 267.23 1,476,836 -5.18(-1.90%)
Sep 01, 2023 270.82 272.77 270.08 272.42 1,589,706 +3.07(+1.14%)
Aug 31, 2023 268.37 270.65 267.49 269.34 1,503,226 +1.59(+0.59%)
Aug 30, 2023 268.54 269.66 267.34 267.76 952,456 -0.34(-0.13%)
Aug 29, 2023 263.96 268.19 262.30 268.09 1,474,668 +4.06(+1.54%)
Aug 28, 2023 262.25 266.24 262.06 264.03 1,746,635 +1.71(+0.65%)
Aug 25, 2023 267.29 267.69 262.02 262.31 1,491,173 -4.56(-1.71%)
Aug 24, 2023 269.05 271.01 266.52 266.87 937,407 -2.79(-1.04%)
Aug 23, 2023 269.00 271.22 268.22 269.67 1,800,458 +1.63(+0.61%)
Aug 22, 2023 269.76 270.76 266.03 268.04 1,024,947 +0.03(+0.01%)
Aug 21, 2023 267.97 269.74 265.45 268.01 972,849 +0.23(+0.09%)
Aug 18, 2023 263.99 268.61 262.77 267.79 1,453,301 +2.10(+0.79%)
Aug 17, 2023 270.54 271.62 265.23 265.68 1,199,606 -4.40(-1.63%)
Aug 16, 2023 272.96 273.69 269.67 270.08 1,680,446 -2.17(-0.80%)
Aug 15, 2023 272.28 274.92 272.02 272.25 1,038,175 -1.36(-0.50%)
Aug 14, 2023 270.36 273.69 269.50 273.60 1,374,292 +2.88(+1.06%)
Aug 11, 2023 270.32 271.44 268.53 270.72 1,254,286 +0.85(+0.31%)
Aug 10, 2023 269.28 273.06 269.05 269.87 1,124,662 +1.33(+0.50%)
Aug 09, 2023 269.60 271.36 268.41 268.54 1,354,669 -1.28(-0.48%)
Aug 08, 2023 269.02 269.99 266.37 269.82 975,016 -1.49(-0.55%)
Aug 07, 2023 271.99 273.54 269.74 271.32 1,108,817 +0.75(+0.28%)
Aug 04, 2023 273.04 273.97 269.51 270.56 1,231,929 +0.33(+0.12%)
Aug 03, 2023 274.00 274.88 269.69 270.24 1,598,087 -4.40(-1.60%)
Aug 02, 2023 274.37 276.42 272.64 274.64 1,253,540 -2.49(-0.90%)
Aug 01, 2023 273.19 278.53 272.27 277.13 2,035,796 +3.66(+1.34%)
Jul 31, 2023 278.40 278.90 269.69 273.47 1,799,686 -3.58(-1.29%)
Jul 28, 2023 276.81 279.02 275.63 277.05 1,215,264 +3.03(+1.10%)
Jul 27, 2023 278.60 280.69 272.61 274.03 1,910,631 -3.80(-1.37%)
Jul 26, 2023 276.40 278.37 274.29 277.82 2,314,387 +4.89(+1.79%)
Jul 25, 2023 272.10 279.88 271.87 272.94 4,085,221 +7.85(+2.96%)
Jul 24, 2023 265.49 265.86 262.72 265.09 2,300,784 -0.70(-0.26%)
Jul 21, 2023 262.53 266.79 258.85 265.79 2,324,075 +2.37(+0.90%)
Jul 20, 2023 264.16 265.73 262.63 263.41 1,269,890 -1.66(-0.63%)
Jul 19, 2023 265.24 267.34 263.99 265.08 1,401,207 +0.32(+0.12%)
Jul 18, 2023 265.23 268.21 262.92 264.76 1,641,602 -0.14(-0.05%)
Jul 17, 2023 264.21 265.32 262.67 264.90 956,070 +0.78(+0.30%)
Jul 14, 2023 263.42 264.75 261.41 264.12 1,149,726 +0.73(+0.28%)
Jul 13, 2023 260.52 263.53 259.21 263.38 1,166,911 +3.06(+1.17%)
Jul 12, 2023 262.10 262.53 258.40 260.33 928,082 +1.81(+0.70%)
Jul 11, 2023 255.37 258.69 254.90 258.52 779,068 +4.40(+1.73%)
Jul 10, 2023 252.59 256.94 252.42 254.12 1,058,889 +1.49(+0.59%)
Jul 07, 2023 253.79 255.61 252.36 252.62 1,030,206 -1.93(-0.76%)
Jul 06, 2023 252.47 254.89 250.04 254.55 1,315,309 -1.40(-0.55%)
Jul 05, 2023 259.74 260.24 255.14 255.95 2,091,576 -5.29(-2.03%)
Jul 03, 2023 260.06 261.64 259.24 261.24 761,483 -1.38(-0.52%)
Jun 30, 2023 259.63 263.59 258.86 262.61 1,788,624 +4.18(+1.62%)
Jun 29, 2023 252.55 259.50 252.33 258.43 1,426,357 +5.21(+2.06%)
Jun 28, 2023 254.76 257.74 251.76 253.22 1,857,861 -0.66(-0.26%)
Jun 27, 2023 249.22 255.86 248.70 253.88 1,815,330 +4.93(+1.98%)
Jun 26, 2023 247.32 249.21 245.31 248.95 1,121,761 +4.62(+1.89%)
Jun 23, 2023 240.98 245.33 239.79 244.34 1,637,277 +0.75(+0.31%)
Jun 22, 2023 246.16 246.44 242.77 243.58 829,558 -0.99(-0.40%)
Jun 21, 2023 245.26 246.73 243.08 244.57 981,209 -1.08(-0.44%)
Jun 20, 2023 242.64 246.43 242.31 245.65 1,223,824 +0.48(+0.19%)
Jun 16, 2023 247.97 247.97 244.86 245.18 2,269,636 -1.56(-0.63%)
Jun 15, 2023 243.71 248.26 246.74 1,056,813 +18.94(+8.31%)
May 08, 2023 227.72 229.90 227.51 227.80 1,100,653 +0.09(+0.04%)
May 05, 2023 226.08 228.54 225.56 227.72 1,021,795 +3.45(+1.54%)
May 04, 2023 226.77 228.93 223.07 224.26 1,382,086 -4.12(-1.81%)
May 03, 2023 230.26 231.82 227.99 228.38 1,507,059 -0.36(-0.16%)
May 02, 2023 227.93 229.64 226.15 228.74 1,247,669 -0.06(-0.03%)
May 01, 2023 233.96 234.77 228.76 228.80 1,689,163 -5.52(-2.36%)
Apr 28, 2023 230.08 235.40 229.80 234.32 1,946,171 +4.78(+2.08%)
Apr 27, 2023 226.41 229.55 224.35 229.54 1,687,229 +3.74(+1.66%)
Apr 26, 2023 232.36 232.78 225.47 225.80 1,597,057 -5.81(-2.51%)
Apr 25, 2023 234.86 235.91 229.26 231.61 2,585,078 -1.75(-0.75%)
Apr 24, 2023 231.34 233.87 230.15 233.36 2,035,972 +2.88(+1.25%)
Apr 21, 2023 230.62 231.44 228.35 230.48 1,148,178 -0.13(-0.06%)
Apr 20, 2023 229.88 231.97 228.05 230.60 1,230,656 +0.18(+0.08%)
Apr 19, 2023 226.89 230.78 225.93 230.43 1,155,871 +3.47(+1.53%)
Apr 18, 2023 228.92 229.68 225.62 226.96 899,438 -0.62(-0.27%)
Apr 17, 2023 223.61 227.82 223.11 227.58 1,286,649 +4.98(+2.24%)
Apr 14, 2023 224.16 225.49 221.85 222.59 1,025,948 -1.78(-0.79%)
Apr 13, 2023 223.47 225.05 222.30 224.37 1,337,003 +1.65(+0.74%)
Apr 12, 2023 225.37 225.87 222.46 222.72 1,222,524 -0.49(-0.22%)
Apr 11, 2023 222.27 224.09 221.59 223.22 1,110,998 +1.87(+0.85%)
Apr 10, 2023 219.12 221.52 218.89 221.34 1,100,078 +0.39(+0.18%)
Apr 06, 2023 217.24 221.00 217.24 220.95 1,384,975 +1.14(+0.52%)
Apr 05, 2023 219.39 221.64 217.47 219.81 1,379,893 -0.41(-0.18%)
Apr 04, 2023 223.10 225.18 219.87 220.22 1,771,615 -3.35(-1.50%)
Apr 03, 2023 223.91 225.44 222.14 223.57 1,890,293 +1.84(+0.83%)
Mar 31, 2023 214.97 222.23 214.13 221.73 1,504,851 +7.65(+3.57%)
Mar 30, 2023 213.67 214.34 212.24 214.08 1,078,426 +1.68(+0.79%)
Mar 29, 2023 211.33 212.48 209.04 212.41 1,018,954 +3.55(+1.70%)
Mar 28, 2023 211.47 211.47 208.06 208.85 972,074 -2.18(-1.03%)
Mar 27, 2023 210.91 211.84 208.24 211.03 1,035,767 +2.61(+1.25%)
Mar 24, 2023 205.79 209.86 203.02 208.42 2,267,764 +2.19(+1.06%)
Mar 23, 2023 208.96 210.39 202.65 206.23 1,899,104 -2.25(-1.08%)
Mar 22, 2023 216.01 216.03 208.30 208.48 2,608,079 -9.33(-4.28%)
Mar 21, 2023 218.01 219.65 214.64 217.81 1,125,206 +1.23(+0.57%)
Mar 20, 2023 214.52 217.35 214.21 216.58 1,049,298 +2.20(+1.03%)
Mar 17, 2023 216.67 217.16 213.23 214.38 1,780,699 -2.99(-1.38%)
Mar 16, 2023 213.01 218.14 212.03 217.37 1,409,441 +3.75(+1.76%)
Mar 15, 2023 212.05 215.78 210.85 213.62 1,445,277 -0.43(-0.20%)
Mar 14, 2023 213.07 215.77 211.12 214.05 1,491,503 +3.34(+1.59%)
Mar 13, 2023 209.03 214.94 209.02 210.71 1,751,041 -0.49(-0.23%)
Mar 10, 2023 215.77 216.95 210.52 211.20 1,701,600 -3.05(-1.42%)
Mar 09, 2023 218.82 220.12 213.80 214.25 1,523,076 -2.80(-1.29%)
Mar 08, 2023 217.45 219.36 215.53 217.05 1,049,159 -0.46(-0.21%)
Mar 07, 2023 221.02 222.02 216.40 217.51 1,328,070 -3.92(-1.77%)
Mar 06, 2023 225.88 227.43 221.43 221.43 1,887,089 -3.82(-1.69%)
Mar 03, 2023 223.27 225.72 221.17 225.25 1,315,336 +4.26(+1.93%)
Mar 02, 2023 213.81 222.13 213.32 220.99 1,368,622 +4.94(+2.29%)
Mar 01, 2023 216.03 217.93 214.68 216.04 1,536,137 -2.31(-1.06%)
Feb 28, 2023 218.27 220.72 217.54 218.35 1,698,465 -0.58(-0.27%)
Feb 27, 2023 220.77 221.63 217.88 218.94 1,190,051 +0.85(+0.39%)
Feb 24, 2023 216.03 218.61 213.73 218.09 1,442,626 -1.35(-0.61%)
Feb 23, 2023 219.39 220.55 215.85 219.43 1,746,785 +0.41(+0.19%)
Feb 22, 2023 221.13 221.25 218.42 219.02 2,377,769 -0.58(-0.26%)
Feb 21, 2023 222.78 223.65 218.02 219.60 2,364,429 -4.68(-2.09%)
Feb 17, 2023 222.48 224.50 220.61 224.28 1,621,209 +0.84(+0.37%)
Feb 16, 2023 224.30 226.96 223.21 223.45 1,740,671 -5.43(-2.37%)
Feb 15, 2023 227.90 230.35 225.55 228.88 1,938,102 +0.69(+0.30%)
Feb 14, 2023 228.19 230.15 226.29 228.19 1,266,766 -1.11(-0.48%)
Feb 13, 2023 227.81 231.87 227.14 229.30 1,601,688 +2.55(+1.12%)
Feb 10, 2023 226.44 228.49 225.19 226.75 1,475,978 -1.00(-0.44%)
Feb 09, 2023 232.77 234.89 227.09 227.76 1,248,419 -3.94(-1.70%)
Feb 08, 2023 228.52 233.77 227.64 231.69 1,289,295 -2.88(-1.23%)
Feb 07, 2023 237.12 238.46 230.67 234.57 2,190,806 -4.51(-1.89%)
Feb 06, 2023 236.97 240.24 235.55 239.09 1,364,513 +1.28(+0.54%)
Feb 03, 2023 237.86 239.05 236.20 237.81 1,719,753 -3.56(-1.48%)
Feb 02, 2023 239.99 243.73 238.45 241.37 1,705,693 +2.10(+0.88%)
Feb 01, 2023 232.32 240.51 231.21 239.28 1,848,040 +6.52(+2.80%)
Jan 31, 2023 228.08 233.24 227.59 232.75 2,282,694 +5.62(+2.47%)
Jan 30, 2023 226.73 229.08 226.05 227.14 2,353,824 +2.30(+1.02%)
Jan 27, 2023 221.45 226.91 221.45 224.83 2,919,042 +3.42(+1.55%)
Jan 26, 2023 217.22 226.55 215.52 221.41 7,829,692 -21.67(-8.92%)
Jan 25, 2023 241.55 245.32 240.73 243.08 1,635,285 -2.23(-0.91%)
Jan 24, 2023 242.53 245.69 239.45 245.32 1,152,071 +3.27(+1.35%)
Jan 23, 2023 240.32 243.70 238.25 242.05 1,129,192 +0.72(+0.30%)
Jan 20, 2023 232.19 242.32 230.85 241.33 1,675,636 +10.79(+4.68%)
Jan 19, 2023 237.89 239.76 230.08 230.54 1,459,025 -9.77(-4.07%)
Jan 18, 2023 245.45 245.87 240.13 240.31 1,404,908 -3.47(-1.42%)
Jan 17, 2023 242.49 244.42 240.83 243.78 1,401,787 +1.89(+0.78%)
Jan 13, 2023 237.12 242.45 237.12 241.89 840,729 +2.10(+0.88%)
Jan 12, 2023 240.20 242.57 234.68 239.79 1,095,318 -0.02(-0.01%)
Jan 11, 2023 233.31 240.00 232.90 239.81 1,483,199 +9.50(+4.13%)
Jan 10, 2023 230.15 232.04 228.85 230.30 880,040 -1.88(-0.81%)
Jan 09, 2023 233.25 237.35 230.28 232.18 1,064,685 +0.21(+0.09%)
Jan 06, 2023 225.74 233.36 224.41 231.98 1,423,107 +7.92(+3.53%)
Jan 05, 2023 235.91 237.23 222.83 224.06 1,628,189 -16.16(-6.73%)
Jan 04, 2023 238.48 241.12 236.78 240.22 803,157 +4.73(+2.01%)
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.