Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherwin-Williams (NY: SHW )

356.86 -4.27 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 362.18 366.45 356.32 356.86 1,871,974 -4.27(-1.18%)
Feb 13, 2025 359.00 361.88 354.55 361.13 1,907,316 +5.63(+1.58%)
Feb 12, 2025 353.00 357.72 348.46 355.50 1,095,017 -5.87(-1.62%)
Feb 11, 2025 360.10 364.71 359.09 361.37 1,111,179 +2.21(+0.62%)
Feb 10, 2025 362.97 362.97 355.94 359.16 1,263,221 -1.41(-0.39%)
Feb 07, 2025 363.94 364.61 357.32 360.57 951,125 -4.65(-1.27%)
Feb 06, 2025 367.72 368.18 362.80 365.22 970,303 +0.74(+0.20%)
Feb 05, 2025 360.31 365.42 356.68 364.48 1,619,496 +6.89(+1.93%)
Feb 04, 2025 356.16 358.27 353.13 357.59 1,783,168 -0.05(-0.01%)
Feb 03, 2025 352.43 362.75 349.50 357.64 1,641,763 -0.52(-0.15%)
Jan 31, 2025 365.73 366.68 356.55 358.16 1,870,882 -7.39(-2.02%)
Jan 30, 2025 362.33 370.00 355.56 365.55 3,417,479 +5.14(+1.43%)
Jan 29, 2025 362.60 365.42 359.00 360.41 1,612,379 -3.76(-1.03%)
Jan 28, 2025 363.48 365.27 359.38 364.17 1,338,849 +0.00(+0.00%)
Jan 27, 2025 360.02 364.70 357.16 364.17 1,270,508 +4.02(+1.12%)
Jan 24, 2025 363.01 366.28 358.69 360.15 1,335,393 -0.96(-0.27%)
Jan 23, 2025 358.60 361.64 355.99 361.11 800,019 +3.37(+0.94%)
Jan 22, 2025 361.84 362.85 356.58 357.74 1,181,521 -3.78(-1.05%)
Jan 21, 2025 359.01 361.82 356.90 361.52 1,807,403 +7.54(+2.13%)
Jan 17, 2025 360.10 366.96 353.04 353.98 2,392,512 -0.19(-0.05%)
Jan 16, 2025 346.44 355.25 344.52 354.17 1,469,673 +7.24(+2.09%)
Jan 15, 2025 352.16 354.03 344.23 346.93 1,741,166 +5.29(+1.55%)
Jan 14, 2025 336.54 343.01 336.54 341.64 1,501,388 +5.52(+1.64%)
Jan 13, 2025 329.72 336.42 327.44 336.12 1,442,746 +5.96(+1.81%)
Jan 10, 2025 330.01 333.35 328.00 330.16 1,685,155 -7.38(-2.19%)
Jan 08, 2025 335.17 337.61 332.20 337.54 1,413,804 +3.14(+0.94%)
Jan 07, 2025 336.02 342.77 331.47 334.40 1,625,931 -3.42(-1.01%)
Jan 06, 2025 337.68 341.75 337.02 337.82 1,841,151 +1.28(+0.38%)
Jan 03, 2025 334.63 338.20 333.04 336.54 1,636,100 +3.38(+1.01%)
Jan 02, 2025 340.20 342.02 331.00 333.16 2,298,149 -6.77(-1.99%)
Dec 31, 2024 339.93 0 +1.18(+0.35%)
Dec 30, 2024 342.57 342.58 337.10 338.75 1,217,411 -4.54(-1.32%)
Dec 27, 2024 344.09 346.44 341.38 343.29 881,750 -2.22(-0.64%)
Dec 26, 2024 342.85 346.64 342.85 345.51 750,541 -1.01(-0.29%)
Dec 24, 2024 343.80 346.52 342.03 346.52 445,858 +1.68(+0.49%)
Dec 23, 2024 344.35 345.81 340.76 344.84 1,083,331 -0.63(-0.18%)
Dec 20, 2024 339.74 349.35 339.30 345.47 3,294,828 +2.65(+0.77%)
Dec 19, 2024 348.99 349.91 342.18 342.82 1,424,797 -5.84(-1.67%)
Dec 18, 2024 361.58 364.56 348.35 348.66 2,306,251 -14.13(-3.89%)
Dec 17, 2024 363.47 368.58 362.54 362.79 1,292,400 -2.24(-0.61%)
Dec 16, 2024 366.20 368.27 363.96 365.03 1,486,579 +0.53(+0.15%)
Dec 13, 2024 367.18 367.23 362.45 364.50 1,118,838 -2.35(-0.64%)
Dec 12, 2024 370.71 370.96 366.33 366.85 1,219,266 -5.09(-1.37%)
Dec 11, 2024 373.94 374.63 370.51 371.94 1,302,369 +0.34(+0.09%)
Dec 10, 2024 375.36 375.83 370.61 371.60 1,808,569 -4.85(-1.29%)
Dec 09, 2024 385.40 385.90 375.47 376.45 2,337,475 -8.51(-2.21%)
Dec 06, 2024 387.76 389.68 384.46 384.96 1,909,971 -0.28(-0.07%)
Dec 05, 2024 390.42 391.52 384.48 385.24 1,400,430 -6.83(-1.74%)
Dec 04, 2024 394.81 394.89 390.77 392.07 1,213,913 -3.25(-0.82%)
Dec 03, 2024 395.74 398.00 390.37 395.32 1,016,883 -0.26(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.