U.S. Markets close in 2 hrs 32 mins

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
687.47-7.85 (-1.13%)
As of 1:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2020696.36699.42687.02687.47687.47161,286
Oct 16, 2020691.64701.76690.66695.32695.32380,200
Oct 15, 2020688.34692.80682.99688.00688.00425,100
Oct 14, 2020698.79698.79690.58693.99693.99432,500
Oct 13, 2020702.61706.35695.15697.18697.18434,600
Oct 12, 2020702.00708.74699.19702.38702.38314,400
Oct 09, 2020691.35698.94690.00698.40698.40452,200
Oct 08, 2020694.62697.96685.47688.28688.28492,400
Oct 07, 2020687.74693.66685.31691.80691.80450,300
Oct 06, 2020691.88696.57680.97682.38682.38520,800
Oct 05, 2020693.52701.45686.76689.60689.60646,700
Oct 02, 2020686.71696.90680.77688.98688.98411,500
Oct 01, 2020704.98709.53688.67690.80690.80519,000
Sep 30, 2020710.00715.00691.91696.74696.74804,300
Sep 29, 2020710.47715.34705.63705.67705.67290,400
Sep 28, 2020705.72712.17701.89707.06707.06428,200
Sep 25, 2020684.81698.23681.77697.45697.45285,500
Sep 24, 2020681.33690.95679.29685.90685.90300,800
Sep 23, 2020691.98693.42675.83677.32677.32379,200
Sep 22, 2020684.28698.66683.41696.32696.32444,300
Sep 21, 2020687.89689.82674.18682.83682.83347,900
Sep 18, 2020708.22713.46692.03695.49695.49765,300
Sep 17, 2020710.00713.60702.77712.55712.55471,100
Sep 16, 2020718.73721.69713.02715.12715.12404,100
Sep 15, 2020720.76725.91713.85716.25716.25354,000
Sep 14, 2020714.00721.01711.00717.60717.60445,400
Sep 11, 2020705.31712.97700.39708.74708.74473,600
Sep 10, 2020696.91709.34693.00702.66702.66835,800
Sep 09, 2020686.80697.51682.13694.43694.43528,400
Sep 08, 2020670.83673.30661.70669.30669.30650,600
Sep 04, 2020680.76684.53661.08679.62679.62619,500
Sep 03, 2020697.00697.00671.24678.84678.84525,600
Sep 02, 2020684.55699.81683.50699.16699.16464,500
Sep 01, 2020669.50686.04667.94686.04686.04504,200
Aug 31, 2020676.36676.36669.66671.05671.05376,600
Aug 28, 2020673.97676.38669.68675.91675.91338,400
Aug 27, 2020680.25680.25671.06671.80671.80266,800
Aug 26, 2020669.93678.90667.12676.71676.71305,700
Aug 25, 2020674.70678.61666.36670.29670.29270,000
Aug 24, 2020680.00681.60668.17671.41671.41262,100
Aug 21, 2020667.87677.94664.50675.82675.82356,200
Aug 20, 2020663.33670.40663.33667.55667.55319,300
Aug 20, 20201.34 Dividend
Aug 19, 2020672.39672.81663.85665.09663.75316,600
Aug 18, 2020675.00676.03668.67669.98668.63295,800
Aug 17, 2020670.74674.17665.67671.00669.65344,300
Aug 14, 2020670.18673.97663.31666.56665.22226,300
Aug 13, 2020667.66674.55665.31669.23667.88278,200
Aug 12, 2020656.22675.74654.52671.89670.54574,100
Aug 11, 2020655.00661.23650.06652.40651.09393,100
Aug 10, 2020656.00659.19649.25651.25649.94349,700
Aug 07, 2020654.06657.56652.60656.72655.40375,900
Aug 06, 2020650.28658.90649.37654.57653.25429,700
Aug 05, 2020653.10658.90650.73650.73649.42470,200
Aug 04, 2020640.88657.85640.88650.91649.60616,200
Aug 03, 2020648.69652.65640.89641.14639.85470,500
Jul 31, 2020646.08649.50640.25647.92646.61592,800
Jul 30, 2020641.33650.19639.27647.63646.33457,700
Jul 29, 2020635.03650.98634.52647.63646.33671,800
Jul 28, 2020650.00659.87621.57633.55632.271,042,500
Jul 27, 2020626.22631.88623.53625.52624.26823,900
Jul 24, 2020617.52621.84613.91620.02618.77448,200
Jul 23, 2020622.85628.44612.87618.50617.25380,200
Jul 22, 2020611.30625.92611.30625.90624.64382,300
Jul 21, 2020615.00615.02608.00613.40612.16503,700
Jul 20, 2020608.71612.73606.52608.08606.85323,600
Jul 17, 2020600.00613.13598.95610.09608.86607,400
Jul 16, 2020594.83603.51593.31598.77597.56349,900
Jul 15, 2020590.00598.04586.92597.44596.24403,400
Jul 14, 2020575.25587.13575.25586.70585.52383,500
Jul 13, 2020588.74590.64575.60576.04574.88380,700
Jul 10, 2020582.26586.62572.63583.80582.62273,600
Jul 09, 2020587.10587.74572.00579.69578.52349,800
Jul 08, 2020590.00595.64575.40586.12584.94473,000
Jul 07, 2020585.49591.58584.10588.74587.55443,300
Jul 06, 2020590.00592.73583.76592.16590.97548,200
Jul 02, 2020582.85586.57580.19582.97581.80450,500
Jul 01, 2020577.77581.94571.49577.56576.40635,600
Jun 30, 2020567.60579.88563.72577.85576.69481,100
Jun 29, 2020561.09569.80553.01566.00564.86343,600
Jun 26, 2020572.81573.88555.86557.53556.41549,500
Jun 25, 2020567.63574.30557.53573.21572.06328,500
Jun 24, 2020574.97575.19566.10566.65565.51416,100
Jun 23, 2020589.68589.68574.14576.33575.17493,200
Jun 22, 2020594.45594.45574.12582.47581.30444,400
Jun 19, 2020591.67591.78578.84584.67583.49704,700
Jun 18, 2020578.00585.04577.55581.70580.53278,300
Jun 17, 2020580.27588.00576.56582.00580.83409,600
Jun 16, 2020586.44588.34566.08576.36575.20434,600
Jun 15, 2020536.00572.00535.97570.01568.86876,100
Jun 12, 2020560.20561.29539.17547.62546.52735,200
Jun 11, 2020574.17576.18543.94546.32545.22961,100
Jun 10, 2020583.04585.78577.36580.96579.79374,400
Jun 09, 2020570.71585.88570.25581.77580.60507,900
Jun 08, 2020583.43584.27570.50575.00573.84697,500
Jun 05, 2020583.04590.95566.34585.29584.11884,800
Jun 04, 2020590.57593.00571.83575.16574.00635,900
Jun 03, 2020599.31603.36593.09594.16592.96515,300
Jun 02, 2020580.35599.18579.19597.11595.91527,400
Jun 01, 2020593.42594.93580.04582.46581.29346,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...