Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 234.31 237.62 234.25 236.60 1,257,534 +2.77(+1.19%)
Oct 30, 2023 236.25 237.47 230.49 233.83 1,933,100 -0.61(-0.26%)
Oct 27, 2023 235.72 238.28 233.43 234.44 1,436,506 -1.67(-0.71%)
Oct 26, 2023 238.34 239.63 235.87 236.10 1,546,841 -0.89(-0.38%)
Oct 25, 2023 233.61 239.59 232.81 237.00 2,282,167 +3.61(+1.54%)
Oct 24, 2023 243.34 246.09 230.53 233.39 3,746,699 -3.63(-1.53%)
Oct 23, 2023 234.74 239.11 234.74 237.03 3,288,030 +0.93(+0.40%)
Oct 20, 2023 237.60 239.01 236.02 236.09 1,674,950 -1.18(-0.50%)
Oct 19, 2023 239.37 241.68 235.47 237.28 2,162,985 -3.38(-1.40%)
Oct 18, 2023 246.19 246.32 240.25 240.65 1,551,106 -10.48(-4.17%)
Oct 17, 2023 248.35 252.84 247.73 251.13 940,478 +0.47(+0.19%)
Oct 16, 2023 248.33 251.00 247.26 250.66 1,140,608 +5.39(+2.20%)
Oct 13, 2023 247.38 249.78 244.00 245.27 945,999 -2.12(-0.85%)
Oct 12, 2023 253.63 253.63 245.67 247.39 938,255 -6.43(-2.53%)
Oct 11, 2023 252.74 255.82 249.51 253.81 1,480,661 +2.32(+0.92%)
Oct 10, 2023 249.50 254.71 249.30 251.49 1,285,992 +1.37(+0.55%)
Oct 09, 2023 250.16 251.32 246.26 250.12 1,147,895 -3.01(-1.19%)
Oct 06, 2023 250.47 255.64 249.50 253.13 1,204,959 +1.12(+0.45%)
Oct 05, 2023 254.68 256.03 250.72 252.00 1,229,122 -2.72(-1.07%)
Oct 04, 2023 251.50 255.11 249.80 254.73 1,884,890 +7.64(+3.09%)
Oct 03, 2023 249.80 252.88 246.85 247.09 1,799,733 -3.85(-1.54%)
Oct 02, 2023 252.44 253.40 248.99 250.94 1,226,065 -2.38(-0.94%)
Sep 29, 2023 256.49 257.22 252.33 253.33 1,461,246 -1.15(-0.45%)
Sep 28, 2023 249.66 255.12 249.01 254.48 1,380,829 +5.55(+2.23%)
Sep 27, 2023 253.14 253.62 247.26 248.93 1,251,635 -3.23(-1.28%)
Sep 26, 2023 253.26 255.18 251.05 252.15 1,076,189 -2.32(-0.91%)
Sep 25, 2023 252.00 254.54 253.41 254.48 984,916 +1.53(+0.60%)
Sep 22, 2023 253.47 254.24 251.97 252.95 1,099,344 +0.29(+0.11%)
Sep 21, 2023 256.22 256.39 252.52 252.66 1,215,878 -5.39(-2.09%)
Sep 20, 2023 261.30 262.52 257.81 258.05 870,374 -1.60(-0.62%)
Sep 19, 2023 257.27 259.83 255.76 259.65 1,273,033 +1.46(+0.57%)
Sep 18, 2023 259.42 259.77 257.44 258.19 1,481,390 -1.67(-0.64%)
Sep 15, 2023 266.09 266.09 258.98 259.86 2,637,973 -6.40(-2.40%)
Sep 14, 2023 267.64 268.27 264.71 266.26 1,042,512 -0.39(-0.15%)
Sep 13, 2023 266.23 267.41 263.67 266.64 916,224 -0.27(-0.10%)
Sep 12, 2023 270.22 270.39 265.80 266.91 1,367,378 -4.89(-1.80%)
Sep 11, 2023 270.14 272.78 269.92 271.80 1,042,861 +2.19(+0.81%)
Sep 08, 2023 268.72 271.97 268.58 269.62 1,095,828 +0.29(+0.11%)
Sep 07, 2023 266.71 270.32 265.91 269.33 1,045,450 +2.08(+0.78%)
Sep 06, 2023 268.39 268.39 265.51 267.25 1,090,996 -0.52(-0.19%)
Sep 05, 2023 271.88 272.32 265.90 267.77 1,473,873 -5.19(-1.90%)
Sep 01, 2023 271.36 273.32 270.63 272.96 1,586,518 +3.08(+1.14%)
Aug 31, 2023 268.91 271.19 268.03 269.88 1,500,210 +1.59(+0.59%)
Aug 30, 2023 269.08 270.20 267.88 268.29 950,546 -0.34(-0.13%)
Aug 29, 2023 264.49 268.73 262.83 268.63 1,471,710 +4.07(+1.54%)
Aug 28, 2023 262.78 266.77 262.58 264.56 1,743,132 +1.72(+0.65%)
Aug 25, 2023 267.83 268.23 262.54 262.84 1,488,182 -4.57(-1.71%)
Aug 24, 2023 269.60 271.55 267.05 267.41 935,526 -2.80(-1.04%)
Aug 23, 2023 269.55 271.77 268.76 270.21 1,796,847 +1.63(+0.61%)
Aug 22, 2023 270.30 271.30 266.57 268.58 1,022,891 +0.03(+0.01%)
Aug 21, 2023 268.51 270.28 265.98 268.55 970,897 +0.23(+0.08%)
Aug 18, 2023 264.52 269.15 263.29 268.32 1,450,386 +2.11(+0.79%)
Aug 17, 2023 271.08 272.17 265.76 266.22 1,197,200 -4.40(-1.63%)
Aug 16, 2023 273.51 274.24 270.21 270.62 1,677,075 -2.17(-0.80%)
Aug 15, 2023 272.82 275.47 272.57 272.79 1,036,093 -1.36(-0.49%)
Aug 14, 2023 270.90 274.24 270.04 274.15 1,371,536 +2.88(+1.06%)
Aug 11, 2023 270.86 271.98 269.07 271.27 1,251,771 +0.85(+0.32%)
Aug 10, 2023 269.82 273.61 269.59 270.42 1,122,407 +1.34(+0.50%)
Aug 09, 2023 270.14 271.90 268.95 269.08 1,351,952 -1.29(-0.48%)
Aug 08, 2023 269.56 270.53 266.91 270.37 973,060 -1.50(-0.55%)
Aug 07, 2023 272.54 274.09 270.29 271.86 1,106,593 +0.75(+0.28%)
Aug 04, 2023 273.59 274.52 270.05 271.11 1,229,458 +0.33(+0.12%)
Aug 03, 2023 274.55 275.43 270.24 270.78 1,594,882 -4.41(-1.60%)
Aug 02, 2023 274.92 276.98 273.19 275.19 1,251,026 -2.50(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.