Skip to main content

Sherwin-Williams (NY: SHW )

358.77 -3.12 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 329.45 331.41 328.32 330.62 1,860,442 +2.34(+0.71%)
Feb 28, 2024 325.96 329.32 324.41 328.27 1,346,056 +1.95(+0.60%)
Feb 27, 2024 323.62 326.69 322.00 326.32 1,440,117 +5.19(+1.62%)
Feb 26, 2024 320.66 323.12 320.15 321.14 1,538,694 +0.48(+0.15%)
Feb 23, 2024 319.38 321.49 318.44 320.66 1,393,735 +2.12(+0.66%)
Feb 22, 2024 312.96 319.15 312.51 318.54 1,027,354 +6.29(+2.01%)
Feb 21, 2024 309.75 312.73 308.63 312.25 1,104,122 +3.01(+0.97%)
Feb 20, 2024 305.98 309.99 304.39 309.24 1,004,665 +2.17(+0.71%)
Feb 16, 2024 309.81 310.86 306.79 307.08 1,710,261 -3.41(-1.10%)
Feb 15, 2024 310.97 312.34 309.55 310.48 983,774 +1.47(+0.48%)
Feb 14, 2024 306.97 309.83 305.44 309.01 951,838 +3.80(+1.24%)
Feb 13, 2024 303.67 306.25 300.02 305.22 981,338 -3.19(-1.03%)
Feb 12, 2024 309.94 311.23 308.21 308.41 998,085 -1.31(-0.42%)
Feb 09, 2024 310.20 310.96 307.38 309.72 918,470 -0.41(-0.13%)
Feb 08, 2024 309.09 310.39 305.48 310.13 1,268,189 +2.28(+0.74%)
Feb 07, 2024 308.10 310.95 307.48 307.85 1,840,479 +1.97(+0.64%)
Feb 06, 2024 302.53 306.06 301.92 305.88 1,527,268 +3.37(+1.11%)
Feb 05, 2024 305.11 306.04 300.91 302.52 2,282,314 -5.46(-1.77%)
Feb 02, 2024 304.33 309.55 302.47 307.98 1,536,388 +0.90(+0.29%)
Feb 01, 2024 302.91 307.52 300.41 307.08 1,512,909 +4.67(+1.54%)
Jan 31, 2024 305.51 306.73 302.03 302.41 1,923,094 -3.23(-1.06%)
Jan 30, 2024 305.55 307.99 304.68 305.64 1,376,612 -0.46(-0.15%)
Jan 29, 2024 299.89 306.40 299.81 306.09 1,574,414 +6.20(+2.07%)
Jan 26, 2024 302.31 304.27 298.69 299.89 1,732,809 -2.05(-0.68%)
Jan 25, 2024 293.09 303.99 290.11 301.94 3,855,745 +2.83(+0.95%)
Jan 24, 2024 304.50 305.83 298.90 299.11 1,858,927 -4.37(-1.44%)
Jan 23, 2024 306.70 307.16 303.06 303.48 1,423,255 -2.01(-0.66%)
Jan 22, 2024 303.04 306.45 302.97 305.49 1,176,704 +3.44(+1.14%)
Jan 19, 2024 305.43 305.67 300.96 302.05 1,684,614 -2.34(-0.77%)
Jan 18, 2024 299.93 304.81 298.65 304.38 1,223,441 +5.45(+1.82%)
Jan 17, 2024 295.83 300.82 295.83 298.93 1,572,798 +0.80(+0.27%)
Jan 16, 2024 300.04 300.88 296.75 298.13 1,185,468 -2.41(-0.80%)
Jan 12, 2024 296.93 300.62 294.47 300.55 1,525,285 +5.06(+1.71%)
Jan 11, 2024 297.06 297.40 294.40 295.49 1,349,987 -0.97(-0.33%)
Jan 10, 2024 295.54 296.87 294.57 296.47 1,836,052 +0.88(+0.30%)
Jan 09, 2024 295.54 296.78 293.17 295.58 1,741,671 -1.95(-0.65%)
Jan 08, 2024 294.96 298.40 292.66 297.53 1,343,228 +2.77(+0.94%)
Jan 05, 2024 293.05 297.33 293.05 294.76 1,351,785 +0.90(+0.31%)
Jan 04, 2024 293.32 296.02 291.27 293.85 1,722,345 -0.99(-0.34%)
Jan 03, 2024 299.05 299.28 294.26 294.85 2,167,245 -8.09(-2.67%)
Jan 02, 2024 302.63 304.44 298.94 302.93 1,981,361 -6.94(-2.24%)
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 305.71 309.30 304.19 309.25 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 243.71 248.26 242.13 246.74 1,056,813 +3.58(+1.47%)
Jun 14, 2023 247.04 247.06 242.02 243.16 1,181,827 -1.33(-0.54%)
Jun 13, 2023 242.31 244.81 241.97 244.48 814,771 +2.25(+0.93%)
Jun 12, 2023 239.02 242.29 237.42 242.23 1,037,947 +4.11(+1.72%)
Jun 09, 2023 239.35 239.35 236.41 238.12 1,033,194 -2.46(-1.02%)
Jun 08, 2023 238.48 243.08 237.61 240.59 1,641,668 +2.46(+1.03%)
Jun 07, 2023 237.16 239.95 236.82 238.12 1,360,431 +0.45(+0.19%)
Jun 06, 2023 236.86 240.18 235.64 237.67 954,426 +0.56(+0.24%)
Jun 05, 2023 237.93 240.55 237.01 237.10 1,323,818 -1.09(-0.46%)
Jun 02, 2023 234.44 240.18 234.35 238.19 1,712,427 +5.88(+2.53%)
Jun 01, 2023 225.29 232.62 224.71 232.32 1,741,554 +7.03(+3.12%)
May 31, 2023 226.05 226.25 221.94 225.29 1,998,106 -0.65(-0.29%)
May 30, 2023 226.31 228.28 223.51 225.94 1,243,275 -0.69(-0.31%)
May 26, 2023 224.50 227.85 224.47 226.63 1,130,402 +2.60(+1.16%)
May 25, 2023 226.49 226.89 220.84 224.03 1,969,545 -2.25(-0.99%)
May 24, 2023 228.07 228.21 223.74 226.28 1,213,989 +1.71(+0.76%)
May 23, 2023 226.76 228.71 223.62 224.56 1,461,865 -3.55(-1.56%)
May 22, 2023 230.61 231.58 228.09 228.12 1,347,076 -2.11(-0.92%)
May 19, 2023 231.82 232.25 227.87 230.22 1,058,473 -0.10(-0.04%)
May 18, 2023 224.51 230.45 223.44 230.32 1,237,675 +5.78(+2.57%)
May 17, 2023 219.20 226.13 218.83 224.54 1,816,868 +5.34(+2.43%)
May 16, 2023 221.96 222.27 218.75 219.20 1,497,627 -4.32(-1.93%)
May 15, 2023 225.08 226.67 222.34 223.52 1,250,598 -0.82(-0.36%)
May 12, 2023 228.32 229.31 222.83 224.34 2,240,048 -2.71(-1.19%)
May 11, 2023 226.88 227.34 225.56 227.06 1,524,387 +0.18(+0.08%)
May 10, 2023 228.72 230.78 224.99 226.88 971,837 +0.64(+0.28%)
May 09, 2023 225.99 228.30 225.31 226.24 887,446 -1.56(-0.68%)
May 08, 2023 227.72 229.89 227.50 227.79 1,100,695 +0.09(+0.04%)
May 05, 2023 226.07 228.53 225.56 227.71 1,021,834 +3.45(+1.54%)
May 04, 2023 226.76 228.92 223.06 224.25 1,382,138 -4.12(-1.81%)
May 03, 2023 230.25 231.81 227.98 228.38 1,507,116 -0.35(-0.16%)
May 02, 2023 227.92 229.63 226.14 228.73 1,247,716 -0.06(-0.03%)
May 01, 2023 233.95 234.76 228.75 228.79 1,689,228 -5.52(-2.36%)
Apr 28, 2023 230.07 235.39 229.79 234.31 1,946,245 +4.78(+2.08%)
Apr 27, 2023 226.40 229.54 224.34 229.53 1,687,293 +3.74(+1.66%)
Apr 26, 2023 232.35 232.78 225.47 225.79 1,597,118 -5.81(-2.51%)
Apr 25, 2023 234.85 235.90 229.25 231.60 2,585,177 -1.75(-0.75%)
Apr 24, 2023 231.34 233.86 230.14 233.35 2,036,049 +2.88(+1.25%)
Apr 21, 2023 230.61 231.44 228.34 230.47 1,148,222 -0.13(-0.06%)
Apr 20, 2023 229.87 231.96 228.04 230.60 1,230,702 +0.18(+0.08%)
Apr 19, 2023 226.88 230.77 225.92 230.42 1,155,915 +3.47(+1.53%)
Apr 18, 2023 228.91 229.67 225.62 226.95 899,472 -0.62(-0.27%)
Apr 17, 2023 223.60 227.81 223.10 227.57 1,286,698 +4.98(+2.24%)
Apr 14, 2023 224.16 225.48 221.85 222.59 1,025,987 -1.78(-0.79%)
Apr 13, 2023 223.46 225.04 222.29 224.36 1,337,054 +1.65(+0.74%)
Apr 12, 2023 225.36 225.86 222.45 222.72 1,222,571 -0.49(-0.22%)
Apr 11, 2023 222.26 224.09 221.58 223.21 1,111,041 +1.87(+0.85%)
Apr 10, 2023 219.11 221.51 218.88 221.33 1,100,120 +0.40(+0.18%)
Apr 06, 2023 217.23 220.99 217.23 220.94 1,385,028 +1.13(+0.52%)
Apr 05, 2023 219.38 221.63 217.47 219.81 1,379,946 -0.40(-0.18%)
Apr 04, 2023 223.09 225.17 219.86 220.21 1,771,682 -3.35(-1.50%)
Apr 03, 2023 223.90 225.43 222.13 223.56 1,890,365 +1.84(+0.83%)
Mar 31, 2023 214.96 222.22 214.12 221.72 1,504,908 +7.64(+3.57%)
Mar 30, 2023 213.66 214.34 212.23 214.07 1,078,468 +1.68(+0.79%)
Mar 29, 2023 211.32 212.48 209.03 212.40 1,018,993 +3.55(+1.70%)
Mar 28, 2023 211.46 211.46 208.06 208.85 972,111 -2.18(-1.03%)
Mar 27, 2023 210.90 211.83 208.23 211.03 1,035,806 +2.61(+1.25%)
Mar 24, 2023 205.78 209.85 203.02 208.41 2,267,851 +2.19(+1.06%)
Mar 23, 2023 208.95 210.38 202.64 206.22 1,899,176 -2.25(-1.08%)
Mar 22, 2023 216.01 216.03 208.29 208.47 2,608,178 -9.33(-4.28%)
Mar 21, 2023 218.00 219.64 214.63 217.80 1,125,249 +1.23(+0.57%)
Mar 20, 2023 214.51 217.34 214.20 216.57 1,049,338 +2.20(+1.03%)
Mar 17, 2023 216.66 217.15 213.22 214.37 1,780,766 -2.99(-1.37%)
Mar 16, 2023 213.00 218.13 212.02 217.36 1,409,495 +3.75(+1.75%)
Mar 15, 2023 212.04 215.77 210.84 213.61 1,445,332 -0.43(-0.20%)
Mar 14, 2023 213.06 215.76 211.11 214.04 1,491,560 +3.34(+1.59%)
Mar 13, 2023 209.02 214.93 209.01 210.70 1,751,108 -0.49(-0.23%)
Mar 10, 2023 215.76 216.94 210.51 211.19 1,701,665 -3.05(-1.42%)
Mar 09, 2023 218.81 220.11 213.79 214.24 1,523,134 -2.80(-1.29%)
Mar 08, 2023 217.44 219.35 215.52 217.04 1,049,199 -0.46(-0.21%)
Mar 07, 2023 221.01 222.01 216.39 217.51 1,328,121 -3.92(-1.77%)
Mar 06, 2023 225.87 227.42 221.42 221.42 1,887,161 -3.82(-1.70%)
Mar 03, 2023 223.26 225.71 221.17 225.24 1,315,386 +4.26(+1.93%)
Mar 02, 2023 213.81 222.12 213.31 220.98 1,368,675 +4.94(+2.29%)
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.