Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	260.15	264.12	259.38	263.14	1,785,037	+4.19(+1.62%)
Jun 29, 2023	253.06	260.02	252.83	258.95	1,423,496	+5.22(+2.06%)
Jun 28, 2023	255.27	258.25	252.27	253.73	1,854,135	-0.66(-0.26%)
Jun 27, 2023	249.72	256.37	249.20	254.39	1,811,689	+4.93(+1.98%)
Jun 26, 2023	247.82	249.71	245.81	249.46	1,119,511	+4.63(+1.89%)
Jun 23, 2023	241.47	245.83	240.27	244.83	1,633,993	+0.75(+0.31%)
Jun 22, 2023	246.65	246.93	243.26	244.07	827,894	-0.99(-0.40%)
Jun 21, 2023	245.76	247.22	243.57	245.06	979,241	-1.08(-0.44%)
Jun 20, 2023	243.13	246.92	242.79	246.15	1,221,369	+0.48(+0.19%)
Jun 16, 2023	248.47	248.47	245.35	245.67	2,265,083	-1.57(-0.63%)
Jun 15, 2023	244.20	248.76		247.24	1,054,693	+18.97(+8.31%)
May 08, 2023	228.18	230.36	227.97	228.26	1,098,446	+0.09(+0.04%)
May 05, 2023	226.53	229.00	226.02	228.17	1,019,745	+3.46(+1.54%)
May 04, 2023	227.22	229.39	223.52	224.71	1,379,314	-4.13(-1.81%)
May 03, 2023	230.72	232.28	228.45	228.84	1,504,036	-0.36(-0.16%)
May 02, 2023	228.39	230.10	226.60	229.20	1,245,166	-0.06(-0.03%)
May 01, 2023	234.43	235.24	229.22	229.26	1,685,775	-5.53(-2.36%)
Apr 28, 2023	230.54	235.87	230.26	234.79	1,942,267	+4.79(+2.08%)
Apr 27, 2023	226.87	230.01	224.80	230.00	1,683,845	+3.75(+1.66%)
Apr 26, 2023	232.83	233.25	225.93	226.25	1,593,854	-5.82(-2.51%)
Apr 25, 2023	235.33	236.39	229.72	232.08	2,579,893	-1.75(-0.75%)
Apr 24, 2023	231.81	234.34	230.61	233.83	2,031,888	+2.89(+1.25%)
Apr 21, 2023	231.08	231.91	228.81	230.94	1,145,875	-0.13(-0.06%)
Apr 20, 2023	230.34	232.43	228.51	231.07	1,228,187	+0.18(+0.08%)
Apr 19, 2023	227.34	231.25	226.38	230.89	1,153,553	+3.48(+1.53%)
Apr 18, 2023	229.38	230.14	226.08	227.41	897,634	-0.62(-0.27%)
Apr 17, 2023	224.06	228.28	223.56	228.03	1,284,068	+4.99(+2.24%)
Apr 14, 2023	224.61	225.94	222.30	223.04	1,023,890	-1.78(-0.79%)
Apr 13, 2023	223.92	225.50	222.75	224.82	1,334,322	+1.65(+0.74%)
Apr 12, 2023	225.82	226.32	222.90	223.17	1,220,072	-0.49(-0.22%)
Apr 11, 2023	222.72	224.54	222.03	223.66	1,108,770	+1.88(+0.85%)
Apr 10, 2023	219.56	221.97	219.33	221.79	1,097,871	+0.40(+0.18%)
Apr 06, 2023	217.68	221.44	217.68	221.39	1,382,197	+1.14(+0.52%)
Apr 05, 2023	219.83	222.08	217.91	220.25	1,377,125	-0.41(-0.18%)
Apr 04, 2023	223.55	225.63	220.31	220.66	1,768,061	-3.36(-1.50%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sherwin-Williams (NY: SHW )

Historical Prices