THE SHERWIN-WILLIAMS CO.
(NYSE:SHW)
306.45 USD +1.64 (+0.54%)
Delayed Price / Updated:
4:00 PM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHW -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$309.91 |
$305.90 |
$306.45 |
1,820,261 |
+0.54% |
04/25/2024 |
$307.54 |
$299.82 |
$304.81 |
2,004,854 |
+0.36% |
04/24/2024 |
$304.19 |
$300.36 |
$303.73 |
2,287,853 |
+0.52% |
04/23/2024 |
$304.67 |
$294.55 |
$302.17 |
4,426,547 |
-2.29% |
04/22/2024 |
$311.99 |
$304.92 |
$309.26 |
1,638,127 |
+1.08% |
04/19/2024 |
$311.15 |
$305.37 |
$305.96 |
1,563,345 |
-1.11% |
04/18/2024 |
$313.24 |
$307.66 |
$309.38 |
1,127,484 |
-0.25% |
04/17/2024 |
$311.40 |
$307.84 |
$310.16 |
1,523,891 |
+0.58% |
04/16/2024 |
$311.91 |
$306.93 |
$308.38 |
1,440,738 |
-1.78% |
04/15/2024 |
$322.05 |
$313.42 |
$313.97 |
1,745,225 |
-1.34% |
04/12/2024 |
$319.25 |
$315.05 |
$318.25 |
1,280,164 |
-0.52% |
04/11/2024 |
$322.49 |
$319.29 |
$319.92 |
1,323,415 |
-0.39% |
04/10/2024 |
$329.03 |
$321.01 |
$321.16 |
1,563,199 |
-4.00% |
04/09/2024 |
$336.88 |
$327.32 |
$334.55 |
789,944 |
+0.68% |
04/08/2024 |
$333.54 |
$330.94 |
$332.30 |
1,097,787 |
+0.14% |
04/05/2024 |
$332.52 |
$329.37 |
$331.85 |
870,262 |
+0.60% |
04/04/2024 |
$340.00 |
$328.66 |
$329.86 |
1,316,711 |
-1.33% |
04/03/2024 |
$335.50 |
$332.17 |
$334.29 |
1,095,152 |
+0.10% |
04/02/2024 |
$335.00 |
$331.60 |
$333.96 |
1,608,125 |
-1.24% |
04/01/2024 |
$346.47 |
$337.81 |
$338.16 |
992,182 |
+10.35% |