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 (%)
Jul 31, 2024 353.78 354.99 347.36 350.10 1,788,909 -1.04(-0.30%)
Jul 30, 2024 352.22 355.98 348.92 351.13 1,360,974 -0.71(-0.20%)
Jul 29, 2024 348.78 353.07 348.09 351.84 1,325,606 +3.32(+0.95%)
Jul 26, 2024 343.52 351.28 342.31 348.52 1,932,895 +6.47(+1.89%)
Jul 25, 2024 334.73 347.45 334.73 342.05 2,541,186 +10.70(+3.23%)
Jul 24, 2024 343.47 343.91 331.02 331.35 1,924,184 -12.46(-3.62%)
Jul 23, 2024 338.32 344.86 331.07 343.81 4,171,458 +22.11(+6.87%)
Jul 22, 2024 321.69 322.68 317.37 321.70 2,355,176 +0.50(+0.16%)
Jul 19, 2024 324.15 324.41 320.26 321.20 1,540,890 -3.60(-1.11%)
Jul 18, 2024 324.28 329.18 323.81 324.81 2,018,107 -0.34(-0.10%)
Jul 17, 2024 323.92 326.95 321.70 325.15 1,827,734 -0.60(-0.18%)
Jul 16, 2024 319.59 325.88 319.25 325.75 2,244,360 +7.91(+2.49%)
Jul 15, 2024 316.86 320.20 316.12 317.83 1,965,962 +0.10(+0.03%)
Jul 12, 2024 313.83 319.43 312.40 317.73 1,497,732 +4.39(+1.40%)
Jul 11, 2024 307.83 314.17 306.01 313.34 1,606,342 +8.58(+2.82%)
Jul 10, 2024 299.40 305.29 298.22 304.76 1,244,303 +6.45(+2.16%)
Jul 09, 2024 299.48 299.48 297.26 298.31 1,231,696 -1.34(-0.45%)
Jul 08, 2024 295.82 299.86 295.81 299.65 1,663,808 +4.54(+1.54%)
Jul 05, 2024 296.17 296.17 293.73 295.11 1,100,226 -1.52(-0.51%)
Jul 03, 2024 294.06 297.09 292.97 296.62 1,009,033 +2.56(+0.87%)
Jul 02, 2024 294.92 295.82 291.74 294.06 2,358,734 -1.14(-0.39%)
Jul 01, 2024 297.98 298.52 294.09 295.20 1,822,131 -2.63(-0.88%)
Jun 28, 2024 296.40 299.03 295.28 297.83 2,180,179 +1.43(+0.48%)
Jun 27, 2024 296.42 297.33 294.97 296.40 1,135,518 +0.14(+0.05%)
Jun 26, 2024 293.23 296.82 292.45 296.26 1,620,504 +2.18(+0.74%)
Jun 25, 2024 299.64 301.27 291.68 294.09 3,315,469 -5.86(-1.95%)
Jun 24, 2024 301.39 303.96 299.93 299.95 1,605,540 -0.71(-0.24%)
Jun 21, 2024 302.05 306.28 299.07 300.66 2,322,953 -0.09(-0.03%)
Jun 20, 2024 298.63 303.17 297.45 300.75 1,789,990 +1.16(+0.39%)
Jun 18, 2024 301.88 301.88 298.14 299.59 1,977,208 -2.65(-0.88%)
Jun 17, 2024 295.61 302.55 295.34 302.24 1,538,531 +5.85(+1.97%)
Jun 14, 2024 297.76 299.35 293.81 296.39 929,724 -3.45(-1.15%)
Jun 13, 2024 298.33 300.11 295.41 299.85 1,335,764 +1.16(+0.39%)
Jun 12, 2024 302.96 305.68 297.79 298.69 1,643,054 +3.28(+1.11%)
Jun 11, 2024 292.59 296.41 291.19 295.41 1,084,592 +2.88(+0.99%)
Jun 10, 2024 290.27 294.31 289.60 292.52 2,141,654 +1.16(+0.40%)
Jun 07, 2024 293.10 294.63 281.52 291.36 3,309,320 -12.09(-3.98%)
Jun 06, 2024 307.30 307.90 302.40 303.45 1,730,589 -4.16(-1.35%)
Jun 05, 2024 305.56 307.77 301.35 307.61 1,610,760 +2.39(+0.78%)
Jun 04, 2024 301.41 306.33 299.44 305.23 3,123,980 +3.80(+1.26%)
Jun 03, 2024 304.37 305.05 297.61 301.42 1,975,276 -1.77(-0.58%)
May 31, 2024 301.50 304.01 300.22 303.19 6,183,050 +1.75(+0.58%)
May 30, 2024 297.38 301.95 295.76 301.44 1,151,375 +4.61(+1.55%)
May 29, 2024 298.74 299.69 295.19 296.83 1,715,114 -4.29(-1.43%)
May 28, 2024 303.67 304.83 300.44 301.12 1,738,632 -3.10(-1.02%)
May 24, 2024 303.17 306.77 302.84 304.23 1,013,224 +1.75(+0.58%)
May 23, 2024 306.92 307.14 302.25 302.48 1,573,005 -4.12(-1.34%)
May 22, 2024 308.48 310.04 305.46 306.60 1,880,121 -2.73(-0.88%)
May 21, 2024 309.39 310.75 308.05 309.34 1,532,774 +0.54(+0.17%)
May 20, 2024 311.12 311.77 308.26 308.80 1,427,311 -2.97(-0.95%)
May 17, 2024 315.26 315.26 310.61 311.77 970,510 -1.62(-0.52%)
May 16, 2024 315.33 315.71 312.51 313.39 1,141,982 -1.63(-0.52%)
May 15, 2024 315.00 318.48 314.25 315.02 1,515,528 +2.31(+0.74%)
May 14, 2024 314.17 314.76 310.60 312.71 2,205,460 -1.81(-0.58%)
May 13, 2024 320.13 321.61 314.30 314.52 1,158,637 -4.97(-1.56%)
May 10, 2024 320.63 320.90 318.35 319.49 1,080,353 +0.41(+0.13%)
May 09, 2024 317.65 319.50 316.00 319.08 1,293,021 +1.44(+0.45%)
May 08, 2024 316.65 318.59 316.12 317.64 937,209 +0.25(+0.08%)
May 07, 2024 313.99 318.47 313.24 317.39 1,828,159 +3.74(+1.19%)
May 06, 2024 312.30 314.15 310.33 313.65 1,540,491 +3.68(+1.19%)
May 03, 2024 314.11 314.23 309.62 309.97 2,036,478 +6.81(+2.25%)
May 02, 2024 303.35 304.94 299.35 303.16 1,527,554 +1.12(+0.37%)
May 01, 2024 299.91 306.43 297.09 302.05 1,962,948 +3.71(+1.24%)
Apr 30, 2024 304.02 304.02 297.83 298.33 1,787,015 -6.45(-2.12%)
Apr 29, 2024 306.20 308.45 303.61 304.79 1,877,105 -0.36(-0.12%)
Apr 26, 2024 304.88 308.59 304.60 305.14 1,828,051 +1.63(+0.54%)
Apr 25, 2024 301.98 306.23 298.54 303.51 2,013,431 +1.08(+0.36%)
Apr 24, 2024 300.52 302.89 299.07 302.44 2,296,726 +1.36(+0.45%)
Apr 23, 2024 296.56 303.37 293.30 301.07 4,445,449 -6.87(-2.23%)
Apr 22, 2024 304.83 310.66 303.62 307.94 1,645,052 +3.29(+1.08%)
Apr 19, 2024 309.51 309.82 304.07 304.66 1,570,036 -3.41(-1.11%)
Apr 18, 2024 310.15 311.90 306.35 308.06 1,132,309 -0.78(-0.25%)
Apr 17, 2024 309.47 310.07 306.53 308.84 1,530,413 +1.77(+0.58%)
Apr 16, 2024 309.26 310.58 305.62 307.07 1,446,904 -5.57(-1.78%)
Apr 15, 2024 320.68 320.68 312.08 312.63 1,752,688 -4.26(-1.34%)
Apr 12, 2024 316.25 317.89 313.71 316.89 1,285,643 -1.66(-0.52%)
Apr 11, 2024 321.12 321.12 317.93 318.56 1,329,076 -1.23(-0.39%)
Apr 10, 2024 326.00 327.63 319.64 319.79 1,569,818 -13.33(-4.00%)
Apr 09, 2024 335.21 335.44 325.93 333.12 793,324 +2.24(+0.68%)
Apr 08, 2024 331.06 332.12 329.53 330.88 1,102,425 +0.45(+0.14%)
Apr 05, 2024 329.66 331.10 327.97 330.44 873,987 +1.98(+0.60%)
Apr 04, 2024 336.20 338.55 327.26 328.45 1,322,346 -4.41(-1.33%)
Apr 03, 2024 332.08 334.07 330.75 332.87 1,099,816 +0.33(+0.10%)
Apr 02, 2024 333.40 333.57 330.19 332.54 1,615,008 -4.18(-1.24%)
Apr 01, 2024 344.96 344.99 336.37 336.72 996,425 -9.13(-2.64%)
Mar 28, 2024 345.10 346.89 343.16 345.85 999,356 +0.44(+0.13%)
Mar 27, 2024 343.53 345.56 342.60 345.41 962,605 +4.87(+1.43%)
Mar 26, 2024 340.77 343.00 340.33 340.54 1,132,045 +0.00(+0.00%)
Mar 25, 2024 339.83 341.06 338.68 340.54 1,173,752 -0.87(-0.25%)
Mar 22, 2024 345.52 345.52 341.20 341.41 893,096 -4.34(-1.26%)
Mar 21, 2024 341.56 346.14 338.56 345.75 1,337,915 +6.15(+1.81%)
Mar 20, 2024 336.34 341.39 334.70 339.60 1,227,908 +4.45(+1.33%)
Mar 19, 2024 334.92 335.93 333.40 335.15 922,713 +1.31(+0.39%)
Mar 18, 2024 336.36 336.90 333.27 333.84 1,087,793 +0.61(+0.18%)
Mar 15, 2024 330.02 336.50 329.41 333.23 1,630,734 -0.26(-0.08%)
Mar 14, 2024 335.10 337.29 330.97 333.49 1,423,197 -1.88(-0.56%)
Mar 13, 2024 340.25 340.54 332.17 335.38 1,843,044 -5.87(-1.72%)
Mar 12, 2024 339.17 341.83 337.70 341.24 1,310,681 +2.30(+0.68%)
Mar 11, 2024 338.84 339.19 334.49 338.94 996,973 -0.30(-0.09%)
Mar 08, 2024 344.58 346.23 338.62 339.24 1,303,090 -3.95(-1.15%)
Mar 07, 2024 342.53 344.67 338.55 343.19 1,588,153 +8.13(+2.43%)
Mar 06, 2024 334.85 336.00 332.79 335.06 1,102,329 +3.20(+0.96%)
Mar 05, 2024 334.23 338.05 330.83 331.86 1,283,281 -3.80(-1.13%)
Mar 04, 2024 332.88 336.05 332.72 335.66 1,150,998 +1.86(+0.56%)
Mar 01, 2024 328.89 334.51 327.55 333.80 1,603,230 +3.19(+0.96%)
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%)
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.