U.S. Markets open in 5 hrs 11 mins

The Sherwin-Williams Company (SHW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
652.40+1.15 (+0.18%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2020------
Aug 11, 2020655.00661.23650.06652.40652.40393,100
Aug 10, 2020656.00659.19649.25651.25651.25349,700
Aug 07, 2020654.06657.56652.60656.72656.72375,900
Aug 06, 2020650.28658.90649.37654.57654.57429,700
Aug 05, 2020653.10658.90650.73650.73650.73470,200
Aug 04, 2020640.88657.85640.88650.91650.91616,200
Aug 03, 2020648.69652.65640.89641.14641.14470,500
Jul 31, 2020646.08649.50640.25647.92647.92592,800
Jul 30, 2020641.33650.19639.27647.63647.63457,700
Jul 29, 2020635.03650.98634.52647.63647.63671,800
Jul 28, 2020650.00659.87621.57633.55633.551,042,500
Jul 27, 2020626.22631.88623.53625.52625.52823,900
Jul 24, 2020617.52621.84613.91620.02620.02448,200
Jul 23, 2020622.85628.44612.87618.50618.50380,200
Jul 22, 2020611.30625.92611.30625.90625.90382,300
Jul 21, 2020615.00615.02608.00613.40613.40503,700
Jul 20, 2020608.71612.73606.52608.08608.08323,600
Jul 17, 2020600.00613.13598.95610.09610.09607,400
Jul 16, 2020594.83603.51593.31598.77598.77349,900
Jul 15, 2020590.00598.04586.92597.44597.44403,400
Jul 14, 2020575.25587.13575.25586.70586.70383,500
Jul 13, 2020588.74590.64575.60576.04576.04380,700
Jul 10, 2020582.26586.62572.63583.80583.80273,600
Jul 09, 2020587.10587.74572.00579.69579.69349,800
Jul 08, 2020590.00595.64575.40586.12586.12473,000
Jul 07, 2020585.49591.58584.10588.74588.74443,300
Jul 06, 2020590.00592.73583.76592.16592.16548,200
Jul 02, 2020582.85586.57580.19582.97582.97450,500
Jul 01, 2020577.77581.94571.49577.56577.56635,600
Jun 30, 2020567.60579.88563.72577.85577.85481,100
Jun 29, 2020561.09569.80553.01566.00566.00343,600
Jun 26, 2020572.81573.88555.86557.53557.53549,500
Jun 25, 2020567.63574.30557.53573.21573.21328,500
Jun 24, 2020574.97575.19566.10566.65566.65416,100
Jun 23, 2020589.68589.68574.14576.33576.33493,200
Jun 22, 2020594.45594.45574.12582.47582.47444,400
Jun 19, 2020591.67591.78578.84584.67584.67704,700
Jun 18, 2020578.00585.04577.55581.70581.70278,300
Jun 17, 2020580.27588.00576.56582.00582.00409,600
Jun 16, 2020586.44588.34566.08576.36576.36434,600
Jun 15, 2020536.00572.00535.97570.01570.01876,100
Jun 12, 2020560.20561.29539.17547.62547.62735,200
Jun 11, 2020574.17576.18543.94546.32546.32961,100
Jun 10, 2020583.04585.78577.36580.96580.96374,400
Jun 09, 2020570.71585.88570.25581.77581.77507,900
Jun 08, 2020583.43584.27570.50575.00575.00697,500
Jun 05, 2020583.04590.95566.34585.29585.29884,800
Jun 04, 2020590.57593.00571.83575.16575.16635,900
Jun 03, 2020599.31603.36593.09594.16594.16515,300
Jun 02, 2020580.35599.18579.19597.11597.11527,400
Jun 01, 2020593.42594.93580.04582.46582.46346,900
May 29, 2020588.27596.30585.22593.85593.85438,500
May 28, 2020590.00595.92585.87590.01590.01549,300
May 27, 2020585.00585.50572.55582.86582.86451,700
May 26, 2020585.00585.89579.37583.13583.13459,300
May 22, 2020571.69577.33567.94577.30577.30279,200
May 21, 2020565.82571.25563.00570.00570.00535,100
May 20, 2020570.80575.61564.31564.63564.63630,000
May 19, 2020570.90575.65562.51563.74563.74555,000
May 18, 2020580.00586.12571.90572.25572.25618,900
May 15, 2020540.49568.38539.30568.38568.38886,300
May 14, 2020540.32545.62528.19545.55545.55543,700
May 13, 2020550.44554.70539.70548.32548.32488,900
May 12, 2020557.09563.76553.46553.46553.46622,600
May 11, 2020543.21563.77542.80558.84558.84798,600
May 08, 2020539.06553.58534.70549.68549.68492,400
May 07, 2020529.76533.30526.21528.56528.56390,900
May 06, 2020535.00536.60523.44524.02524.02341,900
May 05, 2020533.96539.74529.53532.69532.69373,900
May 04, 2020524.21529.87516.96528.84528.84394,800
May 01, 2020525.64529.75520.07526.44526.44413,700
Apr 30, 2020527.87543.62523.63536.37536.37686,400
Apr 29, 2020536.00559.63523.98538.86538.86962,200
Apr 28, 2020519.00519.88505.06508.73508.73521,500
Apr 27, 2020503.96514.84497.29511.46511.46467,000
Apr 24, 2020501.59506.74494.59506.06506.06269,100
Apr 23, 2020500.44508.67497.63498.70498.70305,100
Apr 22, 2020494.67505.36494.67500.29500.29372,400
Apr 21, 2020488.39492.89479.62484.90484.90328,200
Apr 20, 2020506.82514.91492.93495.87495.87582,400
Apr 17, 2020497.54518.06497.54516.75516.75608,100
Apr 16, 2020499.69501.99476.10485.03485.03742,000
Apr 15, 2020490.76499.98485.84492.68492.68623,300
Apr 14, 2020500.00510.65490.01504.39504.39754,400
Apr 13, 2020482.31492.41472.88489.20489.20857,300
Apr 09, 2020498.25518.17487.65492.15492.151,064,700
Apr 08, 2020470.25491.97462.05488.31488.31590,300
Apr 07, 2020475.36484.97462.03463.35463.35811,900
Apr 06, 2020442.79462.98438.11458.62458.62731,100
Apr 03, 2020435.00442.59416.24420.03420.03683,800
Apr 02, 2020420.20439.97412.01436.91436.911,085,900
Apr 01, 2020439.91444.52421.40424.98424.981,143,500
Mar 31, 2020476.49481.75457.55459.52459.521,280,200
Mar 30, 2020471.65486.48462.89481.83481.83753,200
Mar 27, 2020451.00471.49450.00459.66459.66663,500
Mar 26, 2020465.03473.27454.00466.14466.14854,300
Mar 25, 2020452.27474.83447.25451.66451.66922,300
Mar 24, 2020418.56460.41416.45454.02454.021,245,100
Mar 23, 2020410.82422.81390.77396.70396.70958,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...