NYSE - Nasdaq Real Time Price USD

The Sherwin-Williams Company (SHW)

299.90 -3.83 (-1.26%)
As of 9:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 303.27 304.37 299.90 299.90 299.90 116,006
Apr 24, 2024 301.81 304.19 300.36 303.73 303.73 2,286,300
Apr 23, 2024 297.83 304.67 294.55 302.36 302.36 4,426,500
Apr 22, 2024 306.13 311.99 304.92 309.26 309.26 1,638,000
Apr 19, 2024 310.84 311.15 305.37 305.96 305.96 1,563,300
Apr 18, 2024 311.48 313.24 307.66 309.38 309.38 1,127,500
Apr 17, 2024 310.79 311.40 307.84 310.16 310.16 1,523,900
Apr 16, 2024 310.58 311.91 306.93 308.38 308.38 1,440,700
Apr 15, 2024 322.05 322.05 313.42 313.97 313.97 1,745,200
Apr 12, 2024 317.60 319.25 315.05 318.25 318.25 1,280,100
Apr 11, 2024 322.49 322.49 319.29 319.92 319.92 1,323,300
Apr 10, 2024 327.40 329.03 321.01 321.16 321.16 1,563,100
Apr 9, 2024 336.65 336.88 327.32 334.55 334.55 789,900
Apr 8, 2024 332.48 333.54 330.94 332.30 332.30 1,097,700
Apr 5, 2024 331.07 332.52 329.37 331.85 331.85 870,300
Apr 4, 2024 337.64 340.00 328.66 329.86 329.86 1,316,700
Apr 3, 2024 333.50 335.50 332.17 334.29 334.29 1,095,100
Apr 2, 2024 334.83 335.00 331.60 333.96 333.96 1,608,100
Apr 1, 2024 346.44 346.47 337.81 338.16 338.16 992,200
Mar 28, 2024 346.58 348.37 344.63 347.33 347.33 995,100
Mar 27, 2024 345.00 347.04 344.07 346.89 346.89 958,500
Mar 26, 2024 342.23 344.47 341.79 342.00 342.00 1,127,200
Mar 25, 2024 341.28 342.52 340.13 342.00 342.00 1,168,800
Mar 22, 2024 347.00 347.00 342.66 342.87 342.87 889,300
Mar 21, 2024 343.02 347.62 340.01 347.23 347.23 1,332,200
Mar 20, 2024 337.78 342.85 336.13 341.05 341.05 1,222,700
Mar 19, 2024 336.35 337.37 334.83 336.58 336.58 855,800
Mar 18, 2024 337.80 338.34 334.70 335.27 335.27 1,083,200
Mar 15, 2024 331.43 337.95 330.82 334.66 334.66 1,623,800
Mar 14, 2024 336.53 338.73 332.39 334.92 334.92 1,417,100
Mar 13, 2024 341.71 342.00 333.59 336.81 336.81 1,835,200
Mar 12, 2024 340.62 343.29 339.15 342.70 342.70 1,305,100
Mar 11, 2024 340.29 340.64 335.93 340.39 340.39 992,700
Mar 8, 2024 346.06 347.71 340.07 340.69 340.69 1,297,200
Mar 7, 2024 344.00 346.14 340.00 344.66 344.66 1,581,400
Mar 6, 2024 336.28 337.44 334.21 336.49 336.49 1,097,600
Mar 5, 2024 335.66 339.50 332.25 333.28 333.28 1,277,800
Mar 4, 2024 334.31 337.49 334.14 337.10 337.10 1,146,100
Mar 1, 2024 330.30 335.94 328.95 335.23 335.23 1,596,200
Feb 29, 2024 330.86 332.83 329.73 332.03 332.03 1,852,500
Feb 28, 2024 327.36 330.73 325.80 329.68 329.68 1,340,300
Feb 27, 2024 325.00 328.09 323.38 327.72 327.72 1,434,000
Feb 26, 2024 322.03 324.50 321.52 322.51 322.51 1,532,200
Feb 23, 2024 0.72 Dividend
Feb 23, 2024 320.75 322.86 319.80 322.03 322.03 1,387,800
Feb 22, 2024 315.00 321.23 314.55 320.62 319.90 1,020,700
Feb 21, 2024 311.77 314.77 310.64 314.29 313.59 1,097,000
Feb 20, 2024 307.98 312.01 306.38 311.26 310.57 998,200
Feb 16, 2024 311.83 312.89 308.79 309.08 308.39 1,699,200
Feb 15, 2024 313.00 314.38 311.57 312.51 311.81 977,400
Feb 14, 2024 308.97 311.85 307.43 311.03 310.34 945,700
Feb 13, 2024 305.65 308.25 301.98 307.21 306.52 975,000
Feb 12, 2024 311.96 313.26 310.22 310.42 309.73 991,600
Feb 9, 2024 312.22 312.99 309.39 311.74 311.04 912,500
Feb 8, 2024 311.11 312.42 307.47 312.15 311.45 1,260,000
Feb 7, 2024 310.11 312.98 309.49 309.86 309.17 1,828,500
Feb 6, 2024 304.50 308.06 303.89 307.88 307.19 1,517,400
Feb 5, 2024 307.10 308.04 302.87 304.49 303.81 2,267,500
Feb 2, 2024 306.32 311.57 304.45 309.99 309.30 1,526,400
Feb 1, 2024 304.89 309.53 302.37 309.08 308.39 1,503,100
Jan 31, 2024 307.50 308.73 304.00 304.38 303.70 1,910,600
Jan 30, 2024 307.54 310.00 306.67 307.63 306.94 1,367,700
Jan 29, 2024 301.85 308.40 301.77 308.09 307.40 1,564,200
Jan 26, 2024 304.28 306.26 300.64 301.85 301.18 1,721,500
Jan 25, 2024 295.00 305.98 292.00 303.91 303.23 3,830,800
Jan 24, 2024 306.49 307.83 300.86 301.06 300.39 1,847,000
Jan 23, 2024 308.70 309.17 305.04 305.46 304.78 1,409,500
Jan 22, 2024 305.02 308.45 304.95 307.48 306.79 1,169,100
Jan 19, 2024 307.42 307.66 302.93 304.02 303.34 1,673,700
Jan 18, 2024 301.89 306.80 300.60 306.37 305.69 1,215,500
Jan 17, 2024 297.76 302.78 297.50 300.88 300.21 1,562,600
Jan 16, 2024 302.00 302.84 298.69 300.08 299.41 1,177,800
Jan 12, 2024 298.87 302.58 296.39 302.51 301.84 1,515,300
Jan 11, 2024 299.00 299.35 296.32 297.42 296.76 1,341,200
Jan 10, 2024 297.47 298.81 296.50 298.40 297.73 1,824,100
Jan 9, 2024 297.47 298.72 295.08 297.51 296.85 1,730,400
Jan 8, 2024 296.88 300.35 294.57 299.47 298.80 1,334,500
Jan 5, 2024 294.96 299.27 294.96 296.68 296.02 1,343,000
Jan 4, 2024 295.23 297.95 293.17 295.77 295.11 1,711,200
Jan 3, 2024 301.00 301.23 296.18 296.77 296.11 2,153,200
Jan 2, 2024 304.60 306.43 300.89 304.91 304.23 1,968,500
Dec 29, 2023 312.90 314.14 311.51 311.90 311.20 682,000
Dec 28, 2023 313.14 314.00 311.97 312.84 312.14 664,200
Dec 27, 2023 311.94 313.41 311.81 313.27 312.57 694,100
Dec 26, 2023 311.45 314.03 310.37 312.67 311.97 548,500
Dec 22, 2023 307.71 311.32 306.17 311.27 310.58 1,347,900
Dec 21, 2023 307.17 307.85 305.15 306.93 306.25 921,800
Dec 20, 2023 307.00 307.71 303.44 304.21 303.53 1,567,000
Dec 19, 2023 309.00 310.46 306.94 307.21 306.52 1,789,300
Dec 18, 2023 308.98 309.00 306.54 308.37 307.68 1,255,400
Dec 15, 2023 305.59 311.87 305.59 309.77 309.08 2,847,100
Dec 14, 2023 306.26 310.19 305.00 306.77 306.09 2,130,800
Dec 13, 2023 295.66 304.09 294.89 303.39 302.71 1,864,600
Dec 12, 2023 292.65 295.36 290.89 294.82 294.16 1,890,000
Dec 11, 2023 293.00 293.35 290.05 291.63 290.98 1,360,800
Dec 8, 2023 290.92 292.44 288.27 289.82 289.17 1,265,600
Dec 7, 2023 287.52 292.84 286.47 291.58 290.93 1,923,800
Dec 6, 2023 286.09 289.40 285.95 286.71 286.07 3,189,700
Dec 5, 2023 280.84 283.26 278.45 283.00 282.37 1,786,800
Dec 4, 2023 281.12 285.55 280.01 281.46 280.83 1,608,800
Dec 1, 2023 278.18 282.59 276.13 282.33 281.70 1,537,100
Nov 30, 2023 273.41 279.12 272.34 278.80 278.18 1,648,000
Nov 29, 2023 274.60 276.10 273.21 273.72 273.11 1,037,400
Nov 28, 2023 274.59 275.19 272.75 273.45 272.84 1,249,600
Nov 27, 2023 274.88 276.51 274.02 275.38 274.77 1,378,500
Nov 24, 2023 275.11 276.81 274.85 275.83 275.21 364,900
Nov 22, 2023 276.79 277.80 273.57 274.65 274.04 764,700
Nov 21, 2023 273.25 274.63 270.95 273.54 272.93 1,838,300
Nov 20, 2023 270.28 274.42 269.28 273.04 272.43 1,987,900
Nov 17, 2023 270.38 271.40 268.29 270.28 269.68 1,104,400
Nov 16, 2023 0.61 Dividend
Nov 16, 2023 264.54 269.86 264.54 269.30 268.70 1,327,700
Nov 15, 2023 266.34 269.12 264.70 264.79 263.60 1,201,300
Nov 14, 2023 259.05 268.70 258.52 266.34 265.14 1,664,000
Nov 13, 2023 254.91 255.63 252.75 253.89 252.75 1,079,300
Nov 10, 2023 253.24 256.38 251.69 255.75 254.60 1,518,300
Nov 9, 2023 256.39 256.57 252.20 252.40 251.26 1,116,300
Nov 8, 2023 252.63 256.71 252.23 256.09 254.94 1,173,800
Nov 7, 2023 251.00 252.84 249.49 251.99 250.85 1,017,200
Nov 6, 2023 250.39 251.99 249.93 250.50 249.37 1,048,200
Nov 3, 2023 247.04 252.61 247.04 250.91 249.78 1,444,600
Nov 2, 2023 241.49 246.96 240.00 245.32 244.21 1,495,500
Nov 1, 2023 237.70 239.21 235.91 238.91 237.83 1,327,600
Oct 31, 2023 235.91 239.24 235.84 238.21 237.14 1,249,000
Oct 30, 2023 237.86 239.09 232.06 235.42 234.36 1,920,000
Oct 27, 2023 237.32 239.90 235.02 236.03 234.97 1,426,800
Oct 26, 2023 239.96 241.26 237.47 237.71 236.64 1,536,400
Oct 25, 2023 235.20 241.22 234.39 238.61 237.53 2,266,700
Oct 24, 2023 245.00 247.77 232.10 234.98 233.92 3,721,400
Oct 23, 2023 236.34 240.74 236.34 238.64 237.56 3,265,800
Oct 20, 2023 239.22 240.64 237.63 237.70 236.63 1,663,600
Oct 19, 2023 241.00 243.32 237.08 238.89 237.81 2,148,400
Oct 18, 2023 247.86 248.00 241.88 242.29 241.20 1,540,600
Oct 17, 2023 250.04 254.56 249.42 252.84 251.70 934,100
Oct 16, 2023 250.02 252.71 248.94 252.37 251.23 1,132,900
Oct 13, 2023 249.06 251.48 245.66 246.94 245.83 939,600
Oct 12, 2023 255.36 255.36 247.35 249.07 247.95 931,900
Oct 11, 2023 254.46 257.56 251.21 255.54 254.39 1,470,700
Oct 10, 2023 251.20 256.44 251.00 253.20 252.06 1,277,300
Oct 9, 2023 251.86 253.03 247.94 251.82 250.68 1,140,100
Oct 6, 2023 252.18 257.38 251.20 254.85 253.70 1,196,800
Oct 5, 2023 256.41 257.77 252.42 253.72 252.58 1,220,800
Oct 4, 2023 253.21 256.85 251.50 256.46 255.30 1,872,100
Oct 3, 2023 251.50 254.60 248.53 248.77 247.65 1,787,600
Oct 2, 2023 254.16 255.12 250.68 252.65 251.51 1,217,700
Sep 29, 2023 258.24 258.97 254.05 255.05 253.90 1,450,900
Sep 28, 2023 251.36 256.86 250.71 256.21 255.05 1,371,500
Sep 27, 2023 254.86 255.35 248.94 250.62 249.49 1,243,200
Sep 26, 2023 254.98 256.91 252.76 253.87 252.73 1,030,900
Sep 25, 2023 253.72 257.04 252.35 256.21 255.05 978,300
Sep 22, 2023 255.19 255.97 253.69 254.67 253.52 1,091,800
Sep 21, 2023 257.96 258.13 254.24 254.38 253.23 1,207,700
Sep 20, 2023 263.08 264.31 259.57 259.81 258.64 864,500
Sep 19, 2023 259.02 261.60 257.50 261.42 260.24 1,264,400
Sep 18, 2023 261.18 261.54 259.19 259.95 258.78 1,471,400
Sep 15, 2023 267.90 267.90 260.74 261.63 260.45 2,619,500
Sep 14, 2023 269.46 270.10 266.51 268.07 266.86 1,035,500
Sep 13, 2023 268.04 269.23 265.46 268.46 267.25 910,000
Sep 12, 2023 272.06 272.24 267.61 268.73 267.52 1,358,100
Sep 11, 2023 271.98 274.64 271.76 273.65 272.42 1,035,800
Sep 8, 2023 270.55 273.82 270.41 271.45 270.23 1,088,400
Sep 7, 2023 268.53 272.16 267.72 271.16 269.94 1,038,400
Sep 6, 2023 270.22 270.22 267.32 269.07 267.86 1,083,600
Sep 5, 2023 273.73 274.18 267.71 269.59 268.37 1,463,900
Sep 1, 2023 273.21 275.18 272.47 274.82 273.58 1,575,700
Aug 31, 2023 270.74 273.04 269.85 271.72 270.49 1,490,100
Aug 30, 2023 270.91 272.04 269.70 270.12 268.90 944,100
Aug 29, 2023 266.29 270.56 264.62 270.46 269.24 1,461,800
Aug 28, 2023 264.57 268.59 264.37 266.36 265.16 1,731,300
Aug 25, 2023 269.65 270.05 264.33 264.63 263.44 1,478,100
Aug 24, 2023 271.43 273.40 268.87 269.23 268.02 929,200
Aug 23, 2023 271.38 273.62 270.59 272.05 270.82 1,784,700
Aug 22, 2023 272.14 273.15 268.38 270.41 269.19 1,016,000
Aug 21, 2023 270.34 272.12 267.79 270.38 269.16 964,300
Aug 18, 2023 266.32 270.98 265.09 270.15 268.93 1,440,600
Aug 17, 2023 0.61 Dividend
Aug 17, 2023 272.93 274.02 267.57 268.03 266.82 1,189,100
Aug 16, 2023 275.98 276.72 272.65 273.07 271.24 1,662,000
Aug 15, 2023 275.29 277.96 275.04 275.26 273.41 1,026,800
Aug 14, 2023 273.35 276.72 272.48 276.63 274.77 1,359,200
Aug 11, 2023 273.31 274.44 271.50 273.72 271.88 1,240,600
Aug 10, 2023 272.26 276.08 272.03 272.86 271.03 1,112,400
Aug 9, 2023 272.58 274.36 271.38 271.51 269.69 1,339,800
Aug 8, 2023 272.00 272.98 269.32 272.81 270.98 964,300
Aug 7, 2023 275.00 276.57 272.73 274.32 272.48 1,096,700
Aug 4, 2023 276.06 277.00 272.50 273.56 271.72 1,218,400
Aug 3, 2023 277.03 277.92 272.68 273.23 271.40 1,580,600
Aug 2, 2023 277.41 279.48 275.66 277.68 275.82 1,239,800
Aug 1, 2023 276.21 281.61 275.28 280.20 278.32 2,013,400
Jul 31, 2023 281.48 281.99 272.67 276.50 274.64 1,780,000
Jul 28, 2023 279.87 282.11 278.68 280.12 278.24 1,202,000
Jul 27, 2023 281.68 283.80 275.63 277.06 275.20 1,889,700
Jul 26, 2023 279.46 281.45 277.33 280.90 279.01 2,289,000
Jul 25, 2023 275.11 282.98 274.88 275.96 274.11 4,040,500
Jul 24, 2023 268.43 268.80 265.63 268.02 266.22 2,275,500
Jul 21, 2023 265.44 269.74 261.71 268.73 266.93 2,298,600
Jul 20, 2023 267.08 268.67 265.54 266.33 264.54 1,256,000
Jul 19, 2023 268.18 270.30 266.91 268.01 266.21 1,385,800
Jul 18, 2023 268.17 271.18 265.83 267.69 265.89 1,623,600
Jul 17, 2023 267.14 268.26 265.58 267.83 266.03 945,600
Jul 14, 2023 266.34 267.69 264.30 267.04 265.25 1,137,100
Jul 13, 2023 263.40 266.45 262.08 266.30 264.51 1,154,100
Jul 12, 2023 265.00 265.44 261.26 263.21 261.44 917,900
Jul 11, 2023 258.20 261.55 257.72 261.38 259.62 770,500
Jul 10, 2023 255.39 259.78 255.21 256.93 255.20 1,047,300
Jul 7, 2023 256.60 258.44 255.16 255.42 253.70 1,018,900
Jul 6, 2023 255.26 257.71 252.81 257.37 255.64 1,300,800
Jul 5, 2023 262.61 263.12 257.96 258.78 257.04 2,068,700
Jul 3, 2023 262.94 264.54 262.11 264.13 262.36 753,100
Jun 30, 2023 262.50 266.51 261.72 265.52 263.74 1,769,000
Jun 29, 2023 255.35 262.37 255.12 261.29 259.54 1,410,700
Jun 28, 2023 257.58 260.59 254.55 256.02 254.30 1,837,500
Jun 27, 2023 251.98 258.69 251.45 256.69 254.97 1,795,300
Jun 26, 2023 250.06 251.97 248.03 251.71 250.02 1,109,500
Jun 23, 2023 243.65 248.05 242.44 247.04 245.38 1,608,500
Jun 22, 2023 248.88 249.17 245.46 246.28 244.63 820,500
Jun 21, 2023 247.98 249.46 245.77 247.28 245.62 970,500
Jun 20, 2023 245.33 249.16 244.99 248.37 246.70 1,210,400
Jun 16, 2023 250.72 250.72 247.57 247.89 246.23 2,244,800
Jun 15, 2023 246.41 251.01 244.81 249.47 247.79 1,045,000
Jun 14, 2023 249.77 249.79 244.70 245.85 244.20 1,168,900
Jun 13, 2023 244.99 247.52 244.65 247.19 245.53 805,900
Jun 12, 2023 241.67 244.97 240.05 244.91 243.27 1,026,600
Jun 9, 2023 242.00 242.00 239.03 240.76 239.14 1,021,900
Jun 8, 2023 241.12 245.77 240.24 243.25 241.62 1,623,700
Jun 7, 2023 239.79 242.61 239.44 240.76 239.14 1,345,500
Jun 6, 2023 239.48 242.84 238.25 240.30 238.69 944,000
Jun 5, 2023 240.56 243.21 239.63 239.73 238.12 1,253,000
Jun 2, 2023 237.04 242.84 236.94 240.83 239.21 1,693,700
Jun 1, 2023 227.78 235.20 227.20 234.89 233.31 1,722,500
May 31, 2023 228.55 228.75 224.40 227.78 226.25 1,976,200
May 30, 2023 228.82 230.81 225.98 228.44 226.91 1,229,700
May 26, 2023 226.99 230.37 226.95 229.14 227.60 1,118,000
May 25, 2023 229.00 229.40 223.28 226.51 224.99 1,947,800
May 24, 2023 230.60 230.74 226.22 228.78 227.24 1,200,700
May 23, 2023 229.27 231.25 226.09 227.05 225.53 1,445,900
May 22, 2023 233.16 234.14 230.62 230.64 229.09 1,332,300
May 19, 2023 234.39 234.82 230.39 232.77 231.21 1,046,900
May 18, 2023 0.61 Dividend
May 18, 2023 227.00 233.00 225.91 232.87 231.31 1,224,100
May 17, 2023 222.22 229.24 221.84 227.63 225.50 1,792,200
May 16, 2023 225.01 225.33 221.76 222.22 220.14 1,477,300
May 15, 2023 228.18 229.79 225.40 226.60 224.48 1,233,600
May 12, 2023 231.46 232.47 225.90 227.43 225.30 2,209,600
May 11, 2023 230.00 230.47 228.66 230.18 228.03 1,503,700
May 10, 2023 231.87 233.96 228.09 230.00 227.85 958,600
May 9, 2023 229.10 231.44 228.41 229.35 227.20 875,400
May 8, 2023 230.85 233.05 230.64 230.93 228.77 1,085,700
May 5, 2023 229.18 231.68 228.66 230.84 228.68 1,008,000
May 4, 2023 229.88 232.07 226.13 227.34 225.21 1,363,400
May 3, 2023 233.42 235.00 231.12 231.52 229.35 1,486,700
May 2, 2023 231.06 232.79 229.25 231.88 229.71 1,230,700
May 1, 2023 237.17 237.99 231.90 231.94 229.77 1,666,200
Apr 28, 2023 233.24 238.63 232.95 237.54 235.32 1,911,100
Apr 27, 2023 229.52 232.70 227.43 232.69 230.51 1,664,400
Apr 26, 2023 235.55 235.98 228.57 228.90 226.76 1,538,200
Apr 25, 2023 238.08 239.15 232.41 234.79 232.59 2,550,100

Related Tickers

PPG PPG Industries, Inc.
128.51
-1.54%
 
APD Air Products and Chemicals, Inc.
234.48
-0.09%
 
LIN Linde plc
440.33
-0.90%
 
ECL Ecolab Inc.
219.06
-0.78%
 
ALB Albemarle Corporation
112.29
-2.59%
 
DD DuPont de Nemours, Inc.
73.20
-1.03%
 
LYB LyondellBasell Industries N.V.
99.56
-1.22%
 
WDFC WD-40 Company
225.36
-0.59%
 
RPM RPM International Inc.
106.82
-1.03%
 
IFF International Flavors & Fragrances Inc.
83.93
-1.42%