Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sherwin-Williams
(NY:
SHW
)
303.80
+1.75 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
238.36
241.34
236.87
237.32
2,012,407
-1.08(-0.45%)
Jul 28, 2022
226.43
240.92
226.11
238.40
2,546,980
+10.86(+4.77%)
Jul 27, 2022
221.88
228.83
216.53
227.54
7,395,290
-21.89(-8.78%)
Jul 26, 2022
252.10
252.37
247.72
249.44
1,392,908
-4.63(-1.82%)
Jul 25, 2022
252.89
254.88
250.89
254.07
1,217,850
+0.00(+0.00%)
Jul 22, 2022
253.72
258.21
251.96
254.07
1,525,984
+2.37(+0.94%)
Jul 21, 2022
245.68
252.19
244.96
251.69
1,108,129
+6.92(+2.83%)
Jul 20, 2022
243.51
245.74
241.48
244.77
1,083,454
+2.01(+0.83%)
Jul 19, 2022
241.51
243.28
238.41
242.76
1,055,057
+4.15(+1.74%)
Jul 18, 2022
241.41
242.38
237.45
238.61
1,294,337
-2.28(-0.94%)
Jul 15, 2022
243.88
244.31
239.16
240.88
1,131,166
+1.11(+0.46%)
Jul 14, 2022
237.65
240.48
235.99
239.78
1,119,614
-1.26(-0.52%)
Jul 13, 2022
235.42
241.86
233.33
241.03
1,333,957
-0.82(-0.34%)
Jul 12, 2022
240.41
247.36
238.96
241.86
1,723,867
+4.51(+1.90%)
Jul 11, 2022
231.73
239.02
231.51
237.34
1,237,764
+3.60(+1.54%)
Jul 08, 2022
233.95
235.09
231.66
233.74
941,482
-1.18(-0.50%)
Jul 07, 2022
236.20
241.07
234.65
234.92
1,557,983
-3.19(-1.34%)
Jul 06, 2022
238.21
242.33
235.78
238.11
1,853,038
+0.50(+0.21%)
Jul 05, 2022
228.56
238.03
226.56
237.61
2,376,720
+6.87(+2.98%)
Jul 01, 2022
220.71
231.00
220.10
230.74
2,342,351
+11.10(+5.06%)
Jun 30, 2022
219.73
221.30
214.44
219.64
1,578,481
-1.47(-0.67%)
Jun 29, 2022
218.08
222.00
216.87
221.11
1,291,460
+2.06(+0.94%)
Jun 28, 2022
224.72
226.96
218.56
219.05
1,165,514
-3.78(-1.69%)
Jun 27, 2022
225.97
226.80
221.87
222.83
1,665,188
-4.01(-1.77%)
Jun 24, 2022
222.67
227.24
221.69
226.84
2,797,628
+6.24(+2.83%)
Jun 23, 2022
217.82
221.02
216.28
220.60
2,530,192
+3.62(+1.67%)
Jun 22, 2022
211.03
219.28
210.91
216.98
2,416,607
+1.03(+0.48%)
Jun 21, 2022
217.47
219.88
213.09
215.95
2,558,241
-2.59(-1.19%)
Jun 17, 2022
214.39
221.96
210.13
218.54
2,679,033
+3.77(+1.75%)
Jun 16, 2022
219.03
219.55
212.00
214.77
1,583,197
-9.85(-4.38%)
Jun 15, 2022
227.30
229.06
220.12
224.62
1,610,909
-0.48(-0.21%)
Jun 14, 2022
232.40
234.64
222.61
225.10
1,568,933
-8.22(-3.52%)
Jun 13, 2022
236.84
240.57
232.12
233.32
1,667,445
-9.38(-3.86%)
Jun 10, 2022
253.21
253.37
242.50
242.70
1,543,263
-14.29(-5.56%)
Jun 09, 2022
262.20
268.62
256.87
256.99
1,624,039
-5.97(-2.27%)
Jun 08, 2022
269.77
270.51
261.84
262.97
1,177,020
-8.97(-3.30%)
Jun 07, 2022
266.94
273.00
266.27
271.94
1,318,340
+2.16(+0.80%)
Jun 06, 2022
263.86
270.63
263.06
269.78
1,243,737
+6.03(+2.29%)
Jun 03, 2022
261.71
268.21
261.33
263.75
1,422,931
-0.60(-0.23%)
Jun 02, 2022
261.46
264.62
260.01
264.35
2,315,751
+4.15(+1.59%)
Jun 01, 2022
264.97
264.97
258.40
260.20
1,225,444
-2.73(-1.04%)
May 31, 2022
267.51
267.51
259.94
262.93
4,195,072
-8.15(-3.01%)
May 27, 2022
268.87
271.11
267.31
271.08
1,203,092
+4.30(+1.61%)
May 26, 2022
265.11
269.04
261.32
266.78
1,390,412
+6.72(+2.58%)
May 25, 2022
252.30
260.40
250.88
260.06
1,448,408
+7.33(+2.90%)
May 24, 2022
254.44
255.06
249.35
252.74
1,478,902
-1.59(-0.62%)
May 23, 2022
255.64
256.80
252.46
254.32
1,315,442
+1.30(+0.51%)
May 20, 2022
255.54
257.31
245.41
253.03
2,619,304
-1.39(-0.55%)
May 19, 2022
252.82
258.30
250.29
254.42
1,723,197
+0.30(+0.12%)
May 18, 2022
260.71
262.25
252.55
254.12
1,560,257
-9.39(-3.57%)
May 17, 2022
269.42
270.55
260.97
263.51
1,638,734
-2.06(-0.78%)
May 16, 2022
264.84
268.85
259.66
265.58
1,306,573
-1.92(-0.72%)
May 13, 2022
269.78
271.98
264.72
267.50
1,534,335
-1.18(-0.44%)
May 12, 2022
256.82
269.24
255.43
268.68
2,695,051
+9.66(+3.73%)
May 11, 2022
259.70
265.68
258.15
259.02
1,406,550
-1.66(-0.64%)
May 10, 2022
272.72
274.02
259.52
260.69
2,256,870
-10.37(-3.83%)
May 09, 2022
264.23
274.85
263.77
271.06
2,330,077
+3.51(+1.31%)
May 06, 2022
269.88
269.88
262.41
267.55
1,796,936
-3.49(-1.29%)
May 05, 2022
274.13
276.14
267.77
271.04
2,176,420
-5.46(-1.98%)
May 04, 2022
264.67
277.11
264.44
276.50
2,104,029
+12.88(+4.89%)
May 03, 2022
262.76
265.29
260.24
263.62
2,050,110
+0.58(+0.22%)
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
.