Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	272.18	277.87	271.12	277.55	1,655,390	+5.06(+1.86%)
Nov 29, 2023	273.37	274.86	271.99	272.49	1,042,106	+0.27(+0.10%)
Nov 28, 2023	273.36	273.96	271.53	272.22	1,255,181	-1.92(-0.70%)
Nov 27, 2023	273.65	275.27	272.79	274.14	1,384,688	-0.45(-0.16%)
Nov 24, 2023	273.88	275.57	273.62	274.59	366,581	+1.18(+0.43%)
Nov 22, 2023	275.55	276.55	272.34	273.42	768,116	+1.11(+0.41%)
Nov 21, 2023	272.02	273.40	269.74	272.31	1,846,578	+0.50(+0.18%)
Nov 20, 2023	269.07	273.19	268.07	271.81	1,996,871	+2.75(+1.02%)
Nov 17, 2023	269.17	270.19	267.09	269.07	1,109,373	+0.98(+0.36%)
Nov 16, 2023	263.35	268.65	263.35	268.09	1,333,632	+5.09(+1.94%)
Nov 15, 2023	264.54	267.30	262.91	263.00	1,209,512	-1.54(-0.58%)
Nov 14, 2023	257.30	266.88	256.78	264.54	1,675,288	+12.37(+4.90%)
Nov 13, 2023	253.19	253.90	251.04	252.17	1,086,630	-1.85(-0.73%)
Nov 10, 2023	251.53	254.65	249.99	254.02	1,528,675	+3.33(+1.33%)
Nov 09, 2023	254.66	254.83	250.50	250.69	1,123,919	-3.67(-1.44%)
Nov 08, 2023	250.92	254.97	250.53	254.36	1,181,821	+4.07(+1.63%)
Nov 07, 2023	249.30	251.13	247.80	250.29	1,024,148	+1.48(+0.59%)
Nov 06, 2023	248.70	250.29	248.24	248.81	1,055,338	-0.41(-0.16%)
Nov 03, 2023	245.37	250.90	245.37	249.21	1,454,396	+5.55(+2.28%)
Nov 02, 2023	239.86	245.29	238.38	243.66	1,505,664	+6.37(+2.68%)
Nov 01, 2023	236.09	237.59	234.31	237.29	1,336,661	+0.69(+0.29%)
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%)

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.