Skip to main content

Sherwin-Williams (NY: SHW )

302.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 144.18 144.18 144.18 0 -0.20(-0.14%)
Aug 30, 2018 144.29 145.15 143.74 144.38 1,497,679 -0.07(-0.05%)
Aug 29, 2018 142.93 144.77 142.60 144.44 1,274,540 +1.21(+0.84%)
Aug 28, 2018 144.11 145.23 142.94 143.24 2,357,787 -0.77(-0.53%)
Aug 27, 2018 141.95 144.76 141.54 144.00 2,802,785 +2.42(+1.71%)
Aug 24, 2018 139.24 142.06 139.11 141.58 1,979,358 +2.40(+1.72%)
Aug 23, 2018 139.03 139.55 137.75 139.19 1,622,545 +0.23(+0.17%)
Aug 22, 2018 140.83 141.11 138.89 138.95 1,393,918 -1.81(-1.29%)
Aug 21, 2018 140.83 142.09 140.55 140.76 1,994,383 +0.23(+0.17%)
Aug 20, 2018 140.49 140.79 139.44 140.53 1,340,171 +0.21(+0.15%)
Aug 17, 2018 140.19 140.81 139.59 140.32 1,282,601 +0.33(+0.24%)
Aug 16, 2018 139.67 140.24 138.47 139.99 1,835,693 +1.45(+1.05%)
Aug 15, 2018 137.59 138.88 136.85 138.54 1,841,214 +0.72(+0.52%)
Aug 14, 2018 137.39 139.10 137.04 137.82 1,975,790 +0.38(+0.27%)
Aug 13, 2018 140.36 141.15 136.82 137.44 2,564,463 -2.48(-1.77%)
Aug 10, 2018 140.06 140.52 138.87 139.92 1,606,163 -0.33(-0.24%)
Aug 09, 2018 140.41 140.67 139.56 140.25 1,365,124 +0.12(+0.09%)
Aug 08, 2018 140.37 141.39 139.94 140.13 1,039,291 -0.14(-0.10%)
Aug 07, 2018 140.24 140.84 139.12 140.26 1,109,851 -0.11(-0.08%)
Aug 06, 2018 139.65 140.80 139.41 140.37 1,383,573 +0.49(+0.35%)
Aug 03, 2018 139.35 140.67 138.87 139.88 1,664,419 +1.43(+1.03%)
Aug 02, 2018 138.30 139.28 137.56 138.46 1,795,420 +0.04(+0.03%)
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.