The Sherwin-Williams Company (SHW) NYSE

358.74

-5.66(-1.55%)

Updated at August 18 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025365.86364.4364.4367.62362.351.79M
August 14, 2025368.06365.57365.57371.76363.782.61M
August 13, 2025360.06368.83368.83370.06359.772.88M
August 12, 2025355.53358.09358.09361.18354.052.57M
August 11, 2025353.16354.58354.58356.98350.52.63M
August 08, 2025349.94352.16352.16352.84348.831.63M
August 07, 2025354.97349.93349.93354.97347.931.41M
August 06, 2025351.96350.73350.73353.14347.472.13M
August 05, 2025348.45352.09352.09352.12347.61.57M
August 04, 2025343.48347.85347.85348.04342.562.15M
August 01, 2025329.77343.41343.41345327.544.07M
July 31, 2025329.48330.88330.88334.04329.481.75M
July 30, 2025335.19331.98331.98336.97330.831.54M
July 29, 2025336.32336.97336.97337.75333.721.52M
July 28, 2025338.03336.16336.16340.6334.321.92M
July 25, 2025341.88340.1340.1341.88338.171.87M
July 24, 2025340.08340.21340.21347.1338.82.13M
July 23, 2025343.53342.94342.94345.57341.122.23M
July 22, 2025331.43340.07340.07341.18328.13.9M
July 21, 2025343.43341.3341.3346.14340.12.35M
July 18, 2025339.63340.07340.07340.26336.071.82M
July 17, 2025339.6339.9339.9341.26337.481.13M
July 16, 2025338.9339.86339.86340.82335.341.27M
July 15, 2025346339.05339.05346.76338.85952,534
July 14, 2025344.28344.5344.5346.74343.21999,820
July 11, 2025347.2345.93345.93348.24344.631.04M
July 10, 2025351351.83351.83356.27350.971.22M
July 09, 2025347.42351.54351.54352.66345.72.04M
July 08, 2025345.84346346348.13344.11.32M
July 07, 2025352.96346.29346.29352.96343.982.21M
July 03, 2025353.62354354355.75351.791.09M
July 02, 2025354.58352.51352.51356.3351.421.34M
July 01, 2025342.32355.3355.3359.38341.62.31M
June 30, 2025345.21343.36343.36345.743411.81M
June 27, 2025342.82345.72345.72348.78342.541.37M
June 26, 2025345.03341.87341.87345.03339.381.72M
June 25, 2025344.67343.62343.62346.18341.541.61M
June 24, 2025347.86345.69345.69349.45340.771.59M
June 23, 2025333.42343.77343.77344.56331.711.6M
June 20, 2025334333.5333.5337.18330.222.68M
June 18, 2025331.64331.47331.47333.95329.91.45M
June 17, 2025333.93331.03331.03335.16329.141.59M
June 16, 2025337.49335.76335.76340.24334.31.71M
June 13, 2025350.29335.88335.88350.29335.122.8M
June 12, 2025357.66356.2356.2357.66354.29888,500
June 11, 2025361.47357.13357.13362.67356.51.12M
June 10, 2025360.42360.73360.73360.98356.77769,414
June 09, 2025358.03357.95357.95359.79354.9848,522
June 06, 2025361.13357.48357.48363.36357.241.5M
June 05, 2025362.56357.88357.88363.38356.161.44M
June 04, 2025358.74362.22362.22363.9355.871.56M
June 03, 2025356.99357.76357.76357.94351.641.79M
June 02, 2025355.8355.44355.44355.8351.191.99M
May 30, 2025354.91358.81358.81359.12352.462.51M
May 29, 2025356.62355.75355.75357.6352.9726,443
May 28, 2025358.8354.73354.73359.21354.63792,587
May 27, 2025357.42359.32359.32360.08354.141.26M
May 23, 2025350.8352.51352.51353.58348.09895,726
May 22, 2025353.09352.94352.94355.11351.391.35M
May 21, 2025355.89353.94353.94357.87352.21.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved