Indicators

Sherwin-Williams (NY: SHW )

303.80 +1.75 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.05	11.18	11.02	11.13	1,886,634	+0.07(+0.64%)
May 27, 2004	10.98	11.07	10.95	11.06	2,254,077	+0.14(+1.30%)
May 26, 2004	10.94	10.95	10.85	10.92	1,588,020	-0.07(-0.59%)
May 25, 2004	10.75	11.01	10.67	10.99	1,836,512	+0.24(+2.19%)
May 24, 2004	10.74	10.84	10.68	10.75	2,425,622	+0.05(+0.42%)
May 21, 2004	10.64	10.80	10.62	10.71	2,267,137	+0.08(+0.77%)
May 20, 2004	10.58	10.68	10.53	10.62	1,966,758	+0.04(+0.40%)
May 19, 2004	10.52	10.73	10.49	10.58	3,593,958	+0.10(+0.95%)
May 18, 2004	10.30	10.52	10.30	10.48	1,759,211	+0.19(+1.87%)
May 17, 2004	10.40	10.42	10.26	10.29	2,381,500	-0.23(-2.15%)
May 14, 2004	10.38	10.58	10.35	10.52	2,630,698	+0.13(+1.28%)
May 13, 2004	10.28	10.39	10.28	10.38	2,800,125	+0.10(+0.96%)
May 12, 2004	10.35	10.36	10.11	10.28	2,972,375	-0.03(-0.30%)
May 11, 2004	10.16	10.34	10.11	10.32	2,238,900	+0.10(+0.97%)
May 10, 2004	10.33	10.38	10.07	10.22	3,330,994	-0.16(-1.50%)
May 07, 2004	10.67	10.70	10.35	10.37	2,000,291	-0.33(-3.10%)
May 06, 2004	10.79	10.81	10.63	10.70	2,012,998	-0.09(-0.87%)
May 05, 2004	10.62	10.82	10.57	10.80	1,590,843	+0.15(+1.44%)
May 04, 2004	10.68	10.75	10.57	10.64	2,098,770	-0.03(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.